diff --git a/data/ASML_full.json b/data/ASML_full.json
index 04abfe46e..32ade35c7 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[{"date":"2023-10-17","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":7187,"close":582.18,"high":587.62,"low":576.35,"open":583.36,"volume":811300},{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700},{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300}]},{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}]
+[{"date":"2023-10-17","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":7187,"close":582.18,"high":587.62,"low":576.35,"open":583.36,"volume":811300},{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700},{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300}]},{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":null,"reported":-0.22,"pre":[],"post":[]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}]
diff --git a/data/BB_full.json b/data/BB_full.json
index 0574e9c24..54a415ae9 100644
--- a/data/BB_full.json
+++ b/data/BB_full.json
@@ -1 +1 @@
-[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704402002,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6343255},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-09-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-06-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-04-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954340200,"date":"2000-03-29","index":290,"close":18.76,"high":21.79,"low":17.99,"open":21.54,"volume":10146000},{"timestamp":954426600,"date":"2000-03-30","index":291,"close":16.58,"high":17.96,"low":15.04,"open":17.33,"volume":15210600},{"timestamp":954513000,"date":"2000-03-31","index":292,"close":17.75,"high":18.73,"low":16.41,"open":18.06,"volume":8110800},{"timestamp":954768600,"date":"2000-04-03","index":293,"close":14.17,"high":17.42,"low":14.15,"open":17.34,"volume":11204400},{"timestamp":954855000,"date":"2000-04-04","index":294,"close":12.75,"high":14.73,"low":10.5,"open":14.71,"volume":18915000},{"timestamp":954941400,"date":"2000-04-05","index":295,"close":13.83,"high":14.44,"low":11.38,"open":11.42,"volume":11143800},{"timestamp":955027800,"date":"2000-04-06","index":296,"close":14.92,"high":15.81,"low":14.33,"open":14.56,"volume":11971200},{"timestamp":955114200,"date":"2000-04-07","index":297,"close":16.59,"high":16.82,"low":15.42,"open":15.84,"volume":10553400},{"timestamp":955373400,"date":"2000-04-10","index":298,"close":14,"high":17.96,"low":13.65,"open":17.84,"volume":11859600},{"timestamp":955459800,"date":"2000-04-11","index":299,"close":13.67,"high":15.48,"low":12.17,"open":13.75,"volume":14512800},{"timestamp":955546200,"date":"2000-04-12","index":300,"close":7.63,"high":9.69,"low":7.46,"open":9,"volume":89793600}],"post":[{"timestamp":955632600,"date":"2000-04-13","index":301,"close":7.08,"high":8.27,"low":6.96,"open":8.21,"volume":30992400},{"timestamp":955719000,"date":"2000-04-14","index":302,"close":6.08,"high":7.13,"low":5.94,"open":6.75,"volume":13257000},{"timestamp":955978200,"date":"2000-04-17","index":303,"close":6.1,"high":6.73,"low":5.69,"open":5.83,"volume":13171800},{"timestamp":956064600,"date":"2000-04-18","index":304,"close":6.5,"high":7.33,"low":6.13,"open":6.63,"volume":12535200},{"timestamp":956151000,"date":"2000-04-19","index":305,"close":7,"high":7.67,"low":6.67,"open":7.33,"volume":7899600},{"timestamp":956237400,"date":"2000-04-20","index":306,"close":6.68,"high":7.17,"low":6.5,"open":7.04,"volume":3800400},{"timestamp":956583000,"date":"2000-04-24","index":307,"close":6,"high":6.48,"low":5.94,"open":6.27,"volume":2878800},{"timestamp":956669400,"date":"2000-04-25","index":308,"close":6.96,"high":7.41,"low":6.09,"open":6.49,"volume":13227000},{"timestamp":956755800,"date":"2000-04-26","index":309,"close":6.69,"high":7.42,"low":6.5,"open":7.36,"volume":8035800},{"timestamp":956842200,"date":"2000-04-27","index":310,"close":6.75,"high":7.33,"low":6.13,"open":6.35,"volume":4576200},{"timestamp":956928600,"date":"2000-04-28","index":311,"close":7.08,"high":7.41,"low":6.85,"open":7.02,"volume":6647400}]}]
+[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6347200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-09-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-06-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-04-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954340200,"date":"2000-03-29","index":290,"close":18.76,"high":21.79,"low":17.99,"open":21.54,"volume":10146000},{"timestamp":954426600,"date":"2000-03-30","index":291,"close":16.58,"high":17.96,"low":15.04,"open":17.33,"volume":15210600},{"timestamp":954513000,"date":"2000-03-31","index":292,"close":17.75,"high":18.73,"low":16.41,"open":18.06,"volume":8110800},{"timestamp":954768600,"date":"2000-04-03","index":293,"close":14.17,"high":17.42,"low":14.15,"open":17.34,"volume":11204400},{"timestamp":954855000,"date":"2000-04-04","index":294,"close":12.75,"high":14.73,"low":10.5,"open":14.71,"volume":18915000},{"timestamp":954941400,"date":"2000-04-05","index":295,"close":13.83,"high":14.44,"low":11.38,"open":11.42,"volume":11143800},{"timestamp":955027800,"date":"2000-04-06","index":296,"close":14.92,"high":15.81,"low":14.33,"open":14.56,"volume":11971200},{"timestamp":955114200,"date":"2000-04-07","index":297,"close":16.59,"high":16.82,"low":15.42,"open":15.84,"volume":10553400},{"timestamp":955373400,"date":"2000-04-10","index":298,"close":14,"high":17.96,"low":13.65,"open":17.84,"volume":11859600},{"timestamp":955459800,"date":"2000-04-11","index":299,"close":13.67,"high":15.48,"low":12.17,"open":13.75,"volume":14512800},{"timestamp":955546200,"date":"2000-04-12","index":300,"close":7.63,"high":9.69,"low":7.46,"open":9,"volume":89793600}],"post":[{"timestamp":955632600,"date":"2000-04-13","index":301,"close":7.08,"high":8.27,"low":6.96,"open":8.21,"volume":30992400},{"timestamp":955719000,"date":"2000-04-14","index":302,"close":6.08,"high":7.13,"low":5.94,"open":6.75,"volume":13257000},{"timestamp":955978200,"date":"2000-04-17","index":303,"close":6.1,"high":6.73,"low":5.69,"open":5.83,"volume":13171800},{"timestamp":956064600,"date":"2000-04-18","index":304,"close":6.5,"high":7.33,"low":6.13,"open":6.63,"volume":12535200},{"timestamp":956151000,"date":"2000-04-19","index":305,"close":7,"high":7.67,"low":6.67,"open":7.33,"volume":7899600},{"timestamp":956237400,"date":"2000-04-20","index":306,"close":6.68,"high":7.17,"low":6.5,"open":7.04,"volume":3800400},{"timestamp":956583000,"date":"2000-04-24","index":307,"close":6,"high":6.48,"low":5.94,"open":6.27,"volume":2878800},{"timestamp":956669400,"date":"2000-04-25","index":308,"close":6.96,"high":7.41,"low":6.09,"open":6.49,"volume":13227000},{"timestamp":956755800,"date":"2000-04-26","index":309,"close":6.69,"high":7.42,"low":6.5,"open":7.36,"volume":8035800},{"timestamp":956842200,"date":"2000-04-27","index":310,"close":6.75,"high":7.33,"low":6.13,"open":6.35,"volume":4576200},{"timestamp":956928600,"date":"2000-04-28","index":311,"close":7.08,"high":7.41,"low":6.85,"open":7.02,"volume":6647400}]}]
diff --git a/data/BB_partial.json b/data/BB_partial.json
index fc7e28001..38a909e8b 100644
--- a/data/BB_partial.json
+++ b/data/BB_partial.json
@@ -1 +1 @@
-[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704402002,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6343255},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]}]
+[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6347200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]}]
diff --git a/data/FDX_full.json b/data/FDX_full.json
index f28870b89..383dbb799 100644
--- a/data/FDX_full.json
+++ b/data/FDX_full.json
@@ -1 +1 @@
-[{"date":"2024-12-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704402002,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2909754},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]},{"date":"2000-09-19","estimated":0.54,"reported":0.58,"pre":[{"timestamp":968160600,"date":"2000-09-05","index":5662,"close":39.45,"high":40.3,"low":39.25,"open":39.35,"volume":604600},{"timestamp":968247000,"date":"2000-09-06","index":5663,"close":40.27,"high":40.3,"low":39.3,"open":39.3,"volume":550000},{"timestamp":968333400,"date":"2000-09-07","index":5664,"close":39.82,"high":41.96,"low":39.55,"open":41.75,"volume":1178600},{"timestamp":968419800,"date":"2000-09-08","index":5665,"close":39.26,"high":39.78,"low":38.93,"open":39.05,"volume":1221800},{"timestamp":968679000,"date":"2000-09-11","index":5666,"close":38.71,"high":39.58,"low":38.47,"open":39.05,"volume":784100},{"timestamp":968765400,"date":"2000-09-12","index":5667,"close":39.36,"high":40.37,"low":38.04,"open":38.04,"volume":969700},{"timestamp":968851800,"date":"2000-09-13","index":5668,"close":40.72,"high":40.95,"low":39.02,"open":39.02,"volume":747400},{"timestamp":968938200,"date":"2000-09-14","index":5669,"close":40.37,"high":40.49,"low":40,"open":40.2,"volume":1018600},{"timestamp":969024600,"date":"2000-09-15","index":5670,"close":39.2,"high":40.59,"low":39.2,"open":40.5,"volume":1184400},{"timestamp":969283800,"date":"2000-09-18","index":5671,"close":38.61,"high":40,"low":38.32,"open":39.75,"volume":716300},{"timestamp":969370200,"date":"2000-09-19","index":5672,"close":39.32,"high":39.65,"low":38.1,"open":39.3,"volume":1234100}],"post":[{"timestamp":969456600,"date":"2000-09-20","index":5673,"close":39.05,"high":39.31,"low":38.5,"open":38.75,"volume":694300},{"timestamp":969543000,"date":"2000-09-21","index":5674,"close":40.26,"high":40.29,"low":39.3,"open":39.35,"volume":836600},{"timestamp":969629400,"date":"2000-09-22","index":5675,"close":40.55,"high":40.72,"low":39.85,"open":40.1,"volume":866400},{"timestamp":969888600,"date":"2000-09-25","index":5676,"close":40.75,"high":41.45,"low":40.6,"open":41,"volume":1098000},{"timestamp":969975000,"date":"2000-09-26","index":5677,"close":42.25,"high":42.5,"low":40.75,"open":40.75,"volume":1272300},{"timestamp":970061400,"date":"2000-09-27","index":5678,"close":42.8,"high":43,"low":42,"open":42.5,"volume":1847300},{"timestamp":970147800,"date":"2000-09-28","index":5679,"close":45,"high":45.04,"low":42.09,"open":42.9,"volume":1897200},{"timestamp":970234200,"date":"2000-09-29","index":5680,"close":44.34,"high":44.75,"low":43.9,"open":44.75,"volume":1560200},{"timestamp":970493400,"date":"2000-10-02","index":5681,"close":43.45,"high":44.49,"low":43.25,"open":44.4,"volume":1016200},{"timestamp":970579800,"date":"2000-10-03","index":5682,"close":44.05,"high":44.75,"low":43.2,"open":43.2,"volume":971500},{"timestamp":970666200,"date":"2000-10-04","index":5683,"close":45,"high":45,"low":44.2,"open":44.3,"volume":1118300}]}]
+[{"date":"2024-12-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2910800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]},{"date":"2000-09-19","estimated":0.54,"reported":0.58,"pre":[{"timestamp":968160600,"date":"2000-09-05","index":5662,"close":39.45,"high":40.3,"low":39.25,"open":39.35,"volume":604600},{"timestamp":968247000,"date":"2000-09-06","index":5663,"close":40.27,"high":40.3,"low":39.3,"open":39.3,"volume":550000},{"timestamp":968333400,"date":"2000-09-07","index":5664,"close":39.82,"high":41.96,"low":39.55,"open":41.75,"volume":1178600},{"timestamp":968419800,"date":"2000-09-08","index":5665,"close":39.26,"high":39.78,"low":38.93,"open":39.05,"volume":1221800},{"timestamp":968679000,"date":"2000-09-11","index":5666,"close":38.71,"high":39.58,"low":38.47,"open":39.05,"volume":784100},{"timestamp":968765400,"date":"2000-09-12","index":5667,"close":39.36,"high":40.37,"low":38.04,"open":38.04,"volume":969700},{"timestamp":968851800,"date":"2000-09-13","index":5668,"close":40.72,"high":40.95,"low":39.02,"open":39.02,"volume":747400},{"timestamp":968938200,"date":"2000-09-14","index":5669,"close":40.37,"high":40.49,"low":40,"open":40.2,"volume":1018600},{"timestamp":969024600,"date":"2000-09-15","index":5670,"close":39.2,"high":40.59,"low":39.2,"open":40.5,"volume":1184400},{"timestamp":969283800,"date":"2000-09-18","index":5671,"close":38.61,"high":40,"low":38.32,"open":39.75,"volume":716300},{"timestamp":969370200,"date":"2000-09-19","index":5672,"close":39.32,"high":39.65,"low":38.1,"open":39.3,"volume":1234100}],"post":[{"timestamp":969456600,"date":"2000-09-20","index":5673,"close":39.05,"high":39.31,"low":38.5,"open":38.75,"volume":694300},{"timestamp":969543000,"date":"2000-09-21","index":5674,"close":40.26,"high":40.29,"low":39.3,"open":39.35,"volume":836600},{"timestamp":969629400,"date":"2000-09-22","index":5675,"close":40.55,"high":40.72,"low":39.85,"open":40.1,"volume":866400},{"timestamp":969888600,"date":"2000-09-25","index":5676,"close":40.75,"high":41.45,"low":40.6,"open":41,"volume":1098000},{"timestamp":969975000,"date":"2000-09-26","index":5677,"close":42.25,"high":42.5,"low":40.75,"open":40.75,"volume":1272300},{"timestamp":970061400,"date":"2000-09-27","index":5678,"close":42.8,"high":43,"low":42,"open":42.5,"volume":1847300},{"timestamp":970147800,"date":"2000-09-28","index":5679,"close":45,"high":45.04,"low":42.09,"open":42.9,"volume":1897200},{"timestamp":970234200,"date":"2000-09-29","index":5680,"close":44.34,"high":44.75,"low":43.9,"open":44.75,"volume":1560200},{"timestamp":970493400,"date":"2000-10-02","index":5681,"close":43.45,"high":44.49,"low":43.25,"open":44.4,"volume":1016200},{"timestamp":970579800,"date":"2000-10-03","index":5682,"close":44.05,"high":44.75,"low":43.2,"open":43.2,"volume":971500},{"timestamp":970666200,"date":"2000-10-04","index":5683,"close":45,"high":45,"low":44.2,"open":44.3,"volume":1118300}]}]
diff --git a/data/FDX_partial.json b/data/FDX_partial.json
index 5133c0648..0b937d207 100644
--- a/data/FDX_partial.json
+++ b/data/FDX_partial.json
@@ -1 +1 @@
-[{"date":"2024-12-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704402002,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2909754},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]}]
+[{"date":"2024-12-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2024-03-21","estimated":3.62,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2910800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]}]
diff --git a/data/KMX_full.json b/data/KMX_full.json
index 85c2047db..689c8c75a 100644
--- a/data/KMX_full.json
+++ b/data/KMX_full.json
@@ -1 +1 @@
-[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704402002,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653341},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]},{"date":"2018-12-21","estimated":1,"reported":1.09,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":5496,"close":64.52,"high":64.56,"low":62.24,"open":63.16,"volume":2358300},{"timestamp":1544193000,"date":"2018-12-07","index":5497,"close":62.56,"high":65.1,"low":62.29,"open":64.51,"volume":1611400},{"timestamp":1544452200,"date":"2018-12-10","index":5498,"close":62.34,"high":62.9,"low":61.49,"open":62.56,"volume":1139300},{"timestamp":1544538600,"date":"2018-12-11","index":5499,"close":63.19,"high":64.28,"low":62.12,"open":63.05,"volume":1824700},{"timestamp":1544625000,"date":"2018-12-12","index":5500,"close":63.34,"high":64.29,"low":63.17,"open":63.89,"volume":1050200},{"timestamp":1544711400,"date":"2018-12-13","index":5501,"close":62.36,"high":63.62,"low":62.01,"open":63.34,"volume":1593700},{"timestamp":1544797800,"date":"2018-12-14","index":5502,"close":61.21,"high":62.53,"low":60.93,"open":61.99,"volume":1220100},{"timestamp":1545057000,"date":"2018-12-17","index":5503,"close":60.26,"high":61.93,"low":59.79,"open":60.79,"volume":1762100},{"timestamp":1545143400,"date":"2018-12-18","index":5504,"close":59.76,"high":61.09,"low":59.33,"open":60.64,"volume":2539700},{"timestamp":1545229800,"date":"2018-12-19","index":5505,"close":57.78,"high":60.15,"low":57.5,"open":59.49,"volume":2598400},{"timestamp":1545316200,"date":"2018-12-20","index":5506,"close":56.72,"high":57.67,"low":55.24,"open":57.5,"volume":3168900}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5507,"close":58.96,"high":60.57,"low":55.58,"open":58.33,"volume":7549400},{"timestamp":1545661800,"date":"2018-12-24","index":5508,"close":59.05,"high":60.48,"low":57.99,"open":59.3,"volume":1750500},{"timestamp":1545834600,"date":"2018-12-26","index":5509,"close":62.59,"high":62.64,"low":59.2,"open":59.41,"volume":2100100},{"timestamp":1545921000,"date":"2018-12-27","index":5510,"close":63.18,"high":63.19,"low":60.92,"open":61.95,"volume":1968700},{"timestamp":1546007400,"date":"2018-12-28","index":5511,"close":62.49,"high":64.1,"low":62.16,"open":63.66,"volume":1634400},{"timestamp":1546266600,"date":"2018-12-31","index":5512,"close":62.73,"high":62.96,"low":61.89,"open":62.83,"volume":1510900},{"timestamp":1546439400,"date":"2019-01-02","index":5513,"close":62.97,"high":63.25,"low":61.59,"open":61.9,"volume":1369100},{"timestamp":1546525800,"date":"2019-01-03","index":5514,"close":61.89,"high":62.89,"low":61.77,"open":62.58,"volume":1319100},{"timestamp":1546612200,"date":"2019-01-04","index":5515,"close":63.61,"high":64.36,"low":62.53,"open":62.74,"volume":1254300},{"timestamp":1546871400,"date":"2019-01-07","index":5516,"close":66.43,"high":66.6,"low":64.25,"open":64.39,"volume":2028700},{"timestamp":1546957800,"date":"2019-01-08","index":5517,"close":64.91,"high":66,"low":63.29,"open":66,"volume":2899800}]},{"date":"2018-09-26","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":5436,"close":80.61,"high":80.8,"low":79.66,"open":80,"volume":1342000},{"timestamp":1536759000,"date":"2018-09-12","index":5437,"close":80.68,"high":80.81,"low":80.26,"open":80.57,"volume":739000},{"timestamp":1536845400,"date":"2018-09-13","index":5438,"close":80.18,"high":80.91,"low":80.07,"open":80.82,"volume":768700},{"timestamp":1536931800,"date":"2018-09-14","index":5439,"close":80.52,"high":80.68,"low":79.4,"open":80.19,"volume":724100},{"timestamp":1537191000,"date":"2018-09-17","index":5440,"close":79.85,"high":80.87,"low":79.66,"open":80.65,"volume":775800},{"timestamp":1537277400,"date":"2018-09-18","index":5441,"close":78.06,"high":79.55,"low":77.77,"open":79.55,"volume":1926100},{"timestamp":1537363800,"date":"2018-09-19","index":5442,"close":78.57,"high":79.13,"low":78.16,"open":78.37,"volume":1000300},{"timestamp":1537450200,"date":"2018-09-20","index":5443,"close":78.45,"high":79.03,"low":77.99,"open":78.36,"volume":1151100},{"timestamp":1537536600,"date":"2018-09-21","index":5444,"close":78.17,"high":79.12,"low":78.01,"open":78.51,"volume":2157400},{"timestamp":1537795800,"date":"2018-09-24","index":5445,"close":75.88,"high":78.69,"low":75.36,"open":78.13,"volume":2039700},{"timestamp":1537882200,"date":"2018-09-25","index":5446,"close":75.88,"high":76.47,"low":74.7,"open":76.16,"volume":3470100}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":5447,"close":74.66,"high":79.45,"low":72.65,"open":79.3,"volume":6360800},{"timestamp":1538055000,"date":"2018-09-27","index":5448,"close":73.82,"high":74.88,"low":73.38,"open":74.88,"volume":2803100},{"timestamp":1538141400,"date":"2018-09-28","index":5449,"close":74.67,"high":76.2,"low":73.69,"open":73.78,"volume":2457700},{"timestamp":1538400600,"date":"2018-10-01","index":5450,"close":73.69,"high":75.34,"low":73.52,"open":75.31,"volume":1585700},{"timestamp":1538487000,"date":"2018-10-02","index":5451,"close":73.15,"high":74.19,"low":72.97,"open":73.85,"volume":1741200},{"timestamp":1538573400,"date":"2018-10-03","index":5452,"close":73.51,"high":74.3,"low":73.13,"open":73.89,"volume":1554800},{"timestamp":1538659800,"date":"2018-10-04","index":5453,"close":72.3,"high":73.57,"low":71.82,"open":73.27,"volume":2533200},{"timestamp":1538746200,"date":"2018-10-05","index":5454,"close":70.89,"high":72.46,"low":70.44,"open":71.77,"volume":2318500},{"timestamp":1539005400,"date":"2018-10-08","index":5455,"close":71.03,"high":71.19,"low":70.34,"open":70.7,"volume":1337600},{"timestamp":1539091800,"date":"2018-10-09","index":5456,"close":70.78,"high":71.27,"low":70.13,"open":70.8,"volume":1801000},{"timestamp":1539178200,"date":"2018-10-10","index":5457,"close":68.61,"high":70.78,"low":68.57,"open":70.61,"volume":1852100}]},{"date":"2018-06-22","estimated":1.24,"reported":1.33,"pre":[{"timestamp":1528378200,"date":"2018-06-07","index":5370,"close":73.08,"high":73.97,"low":72.62,"open":72.87,"volume":1139300},{"timestamp":1528464600,"date":"2018-06-08","index":5371,"close":73.79,"high":73.8,"low":72.67,"open":73.08,"volume":1400200},{"timestamp":1528723800,"date":"2018-06-11","index":5372,"close":73.82,"high":74.46,"low":73.54,"open":74.05,"volume":1351100},{"timestamp":1528810200,"date":"2018-06-12","index":5373,"close":73.85,"high":74.43,"low":73.61,"open":73.94,"volume":1993200},{"timestamp":1528896600,"date":"2018-06-13","index":5374,"close":73.09,"high":74.12,"low":72.69,"open":74,"volume":1991200},{"timestamp":1528983000,"date":"2018-06-14","index":5375,"close":73.22,"high":73.63,"low":72.79,"open":73.24,"volume":1273700},{"timestamp":1529069400,"date":"2018-06-15","index":5376,"close":72.39,"high":73.42,"low":72.13,"open":72.49,"volume":3371800},{"timestamp":1529328600,"date":"2018-06-18","index":5377,"close":72.4,"high":72.54,"low":71.69,"open":71.98,"volume":3115800},{"timestamp":1529415000,"date":"2018-06-19","index":5378,"close":72.75,"high":72.93,"low":71.86,"open":71.99,"volume":1619400},{"timestamp":1529501400,"date":"2018-06-20","index":5379,"close":72.77,"high":73.92,"low":72.38,"open":73.47,"volume":1292100},{"timestamp":1529587800,"date":"2018-06-21","index":5380,"close":71.05,"high":72.55,"low":70.26,"open":72.49,"volume":3183700}],"post":[{"timestamp":1529674200,"date":"2018-06-22","index":5381,"close":80.19,"high":81.67,"low":76.2,"open":77.75,"volume":12402000},{"timestamp":1529933400,"date":"2018-06-25","index":5382,"close":76.72,"high":79.51,"low":76.16,"open":79.48,"volume":3384900},{"timestamp":1530019800,"date":"2018-06-26","index":5383,"close":75.39,"high":76.47,"low":75.07,"open":76.01,"volume":3008500},{"timestamp":1530106200,"date":"2018-06-27","index":5384,"close":74.31,"high":76.21,"low":74.3,"open":75.85,"volume":1514700},{"timestamp":1530192600,"date":"2018-06-28","index":5385,"close":73.45,"high":74.43,"low":73.29,"open":74.15,"volume":2601300},{"timestamp":1530279000,"date":"2018-06-29","index":5386,"close":72.87,"high":73.71,"low":72.82,"open":73.4,"volume":1593700},{"timestamp":1530538200,"date":"2018-07-02","index":5387,"close":73.74,"high":73.8,"low":72.08,"open":72.69,"volume":2116000},{"timestamp":1530624600,"date":"2018-07-03","index":5388,"close":74.2,"high":74.87,"low":74.01,"open":74.17,"volume":928600},{"timestamp":1530797400,"date":"2018-07-05","index":5389,"close":76.11,"high":76.17,"low":74.37,"open":74.77,"volume":2152000},{"timestamp":1530883800,"date":"2018-07-06","index":5390,"close":76.41,"high":76.7,"low":75.66,"open":75.77,"volume":1210300},{"timestamp":1531143000,"date":"2018-07-09","index":5391,"close":76.6,"high":77.25,"low":76.49,"open":77,"volume":1153400}]},{"date":"2018-04-04","estimated":0.87,"reported":0.77,"pre":[{"timestamp":1521466200,"date":"2018-03-19","index":5314,"close":62.49,"high":63.11,"low":61.85,"open":62.82,"volume":2205000},{"timestamp":1521552600,"date":"2018-03-20","index":5315,"close":61.93,"high":62.63,"low":61.24,"open":61.77,"volume":2199100},{"timestamp":1521639000,"date":"2018-03-21","index":5316,"close":61.51,"high":62.45,"low":61.5,"open":61.64,"volume":1528400},{"timestamp":1521725400,"date":"2018-03-22","index":5317,"close":60,"high":61.57,"low":59.98,"open":61.15,"volume":1924700},{"timestamp":1521811800,"date":"2018-03-23","index":5318,"close":59.36,"high":60.58,"low":59.32,"open":60.21,"volume":1672800},{"timestamp":1522071000,"date":"2018-03-26","index":5319,"close":60.59,"high":60.74,"low":59.55,"open":60.42,"volume":1327800},{"timestamp":1522157400,"date":"2018-03-27","index":5320,"close":59.75,"high":61.11,"low":59.59,"open":60.59,"volume":3134700},{"timestamp":1522243800,"date":"2018-03-28","index":5321,"close":60.64,"high":60.97,"low":59.58,"open":60.04,"volume":2505100},{"timestamp":1522330200,"date":"2018-03-29","index":5322,"close":61.94,"high":62.55,"low":60.64,"open":60.64,"volume":2180600},{"timestamp":1522675800,"date":"2018-04-02","index":5323,"close":59.92,"high":61.83,"low":59.34,"open":61.52,"volume":2745400},{"timestamp":1522762200,"date":"2018-04-03","index":5324,"close":59.96,"high":60.55,"low":59.2,"open":59.97,"volume":3319200}],"post":[{"timestamp":1522848600,"date":"2018-04-04","index":5325,"close":62.73,"high":62.88,"low":57.05,"open":57.92,"volume":5087200},{"timestamp":1522935000,"date":"2018-04-05","index":5326,"close":62.24,"high":63.54,"low":61.24,"open":63.54,"volume":2822500},{"timestamp":1523021400,"date":"2018-04-06","index":5327,"close":60.3,"high":62.61,"low":59.87,"open":61.68,"volume":2296700},{"timestamp":1523280600,"date":"2018-04-09","index":5328,"close":58.77,"high":60.87,"low":58.66,"open":60.7,"volume":2804500},{"timestamp":1523367000,"date":"2018-04-10","index":5329,"close":60.82,"high":60.89,"low":59,"open":59.86,"volume":2354300},{"timestamp":1523453400,"date":"2018-04-11","index":5330,"close":60.5,"high":60.75,"low":59.65,"open":60.3,"volume":1433300},{"timestamp":1523539800,"date":"2018-04-12","index":5331,"close":61,"high":61.6,"low":60.37,"open":60.62,"volume":2121400},{"timestamp":1523626200,"date":"2018-04-13","index":5332,"close":61.72,"high":63.03,"low":61.08,"open":61.36,"volume":2873700},{"timestamp":1523885400,"date":"2018-04-16","index":5333,"close":62,"high":62.79,"low":61.28,"open":62.04,"volume":1237700},{"timestamp":1523971800,"date":"2018-04-17","index":5334,"close":62.97,"high":63.43,"low":62.56,"open":62.77,"volume":1344400},{"timestamp":1524058200,"date":"2018-04-18","index":5335,"close":63.27,"high":64.18,"low":63.06,"open":63.31,"volume":1550300}]},{"date":"2017-12-21","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":5245,"close":66.55,"high":67.37,"low":65.55,"open":67.24,"volume":2305900},{"timestamp":1512657000,"date":"2017-12-07","index":5246,"close":66.97,"high":67.12,"low":66.08,"open":66.58,"volume":1828600},{"timestamp":1512743400,"date":"2017-12-08","index":5247,"close":67.48,"high":67.69,"low":66.71,"open":67.07,"volume":1635700},{"timestamp":1513002600,"date":"2017-12-11","index":5248,"close":67.97,"high":68.2,"low":67.53,"open":68.01,"volume":1107700},{"timestamp":1513089000,"date":"2017-12-12","index":5249,"close":66.86,"high":68.15,"low":66.82,"open":66.86,"volume":1379600},{"timestamp":1513175400,"date":"2017-12-13","index":5250,"close":67.47,"high":67.79,"low":66.14,"open":66.91,"volume":1614600},{"timestamp":1513261800,"date":"2017-12-14","index":5251,"close":67.09,"high":69.25,"low":66.84,"open":68.5,"volume":2388700},{"timestamp":1513348200,"date":"2017-12-15","index":5252,"close":67.73,"high":68.34,"low":67.26,"open":67.55,"volume":2828900},{"timestamp":1513607400,"date":"2017-12-18","index":5253,"close":68.52,"high":69.08,"low":68.04,"open":68.19,"volume":2270300},{"timestamp":1513693800,"date":"2017-12-19","index":5254,"close":67.85,"high":68.64,"low":67.34,"open":68.52,"volume":3866000},{"timestamp":1513780200,"date":"2017-12-20","index":5255,"close":68.47,"high":68.88,"low":67.34,"open":68.26,"volume":4614600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":5256,"close":66,"high":67.56,"low":64.81,"open":67.54,"volume":6327700},{"timestamp":1513953000,"date":"2017-12-22","index":5257,"close":65.23,"high":66.16,"low":64.78,"open":66.09,"volume":2430500},{"timestamp":1514298600,"date":"2017-12-26","index":5258,"close":65.55,"high":65.74,"low":65.05,"open":65.15,"volume":1882500},{"timestamp":1514385000,"date":"2017-12-27","index":5259,"close":64.91,"high":65.66,"low":64.83,"open":65.62,"volume":1501400},{"timestamp":1514471400,"date":"2017-12-28","index":5260,"close":64.81,"high":65.07,"low":64.38,"open":65.03,"volume":1338400},{"timestamp":1514557800,"date":"2017-12-29","index":5261,"close":64.13,"high":65.34,"low":64.13,"open":65.14,"volume":1447300},{"timestamp":1514903400,"date":"2018-01-02","index":5262,"close":64.76,"high":64.81,"low":63.56,"open":64.26,"volume":2715300},{"timestamp":1514989800,"date":"2018-01-03","index":5263,"close":66.94,"high":67,"low":64.8,"open":65,"volume":4195800},{"timestamp":1515076200,"date":"2018-01-04","index":5264,"close":68.25,"high":68.96,"low":67.25,"open":67.25,"volume":4085700},{"timestamp":1515162600,"date":"2018-01-05","index":5265,"close":71.04,"high":71.17,"low":68.5,"open":68.5,"volume":3797000},{"timestamp":1515421800,"date":"2018-01-08","index":5266,"close":70.05,"high":72.19,"low":69.41,"open":71.9,"volume":3627300}]},{"date":"2017-09-22","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1504791000,"date":"2017-09-07","index":5182,"close":68.34,"high":69.52,"low":68.17,"open":69.15,"volume":1589100},{"timestamp":1504877400,"date":"2017-09-08","index":5183,"close":68.47,"high":68.86,"low":67.58,"open":68.52,"volume":1628200},{"timestamp":1505136600,"date":"2017-09-11","index":5184,"close":68.5,"high":69.03,"low":68.02,"open":68.5,"volume":1181600},{"timestamp":1505223000,"date":"2017-09-12","index":5185,"close":68.35,"high":68.88,"low":67.76,"open":68.76,"volume":1484400},{"timestamp":1505309400,"date":"2017-09-13","index":5186,"close":69.09,"high":69.92,"low":68.18,"open":68.59,"volume":2463600},{"timestamp":1505395800,"date":"2017-09-14","index":5187,"close":69.46,"high":69.77,"low":68.88,"open":68.96,"volume":1544600},{"timestamp":1505482200,"date":"2017-09-15","index":5188,"close":68.08,"high":69.66,"low":67.99,"open":69.27,"volume":3229700},{"timestamp":1505741400,"date":"2017-09-18","index":5189,"close":68.34,"high":69.01,"low":68.09,"open":68.25,"volume":2110200},{"timestamp":1505827800,"date":"2017-09-19","index":5190,"close":68.46,"high":69.46,"low":68.13,"open":69.07,"volume":1873800},{"timestamp":1505914200,"date":"2017-09-20","index":5191,"close":68.67,"high":69.13,"low":68.53,"open":68.9,"volume":1640700},{"timestamp":1506000600,"date":"2017-09-21","index":5192,"close":68.84,"high":69.98,"low":68.36,"open":68.91,"volume":2714900}],"post":[{"timestamp":1506087000,"date":"2017-09-22","index":5193,"close":74.19,"high":74.6,"low":70.33,"open":71.4,"volume":8937500},{"timestamp":1506346200,"date":"2017-09-25","index":5194,"close":74.29,"high":75.56,"low":73.27,"open":73.79,"volume":3214100},{"timestamp":1506432600,"date":"2017-09-26","index":5195,"close":73.59,"high":74.48,"low":72.88,"open":73.6,"volume":3638400},{"timestamp":1506519000,"date":"2017-09-27","index":5196,"close":75.35,"high":75.82,"low":73.95,"open":73.95,"volume":2866400},{"timestamp":1506605400,"date":"2017-09-28","index":5197,"close":75.93,"high":75.95,"low":74.84,"open":75.24,"volume":1911200},{"timestamp":1506691800,"date":"2017-09-29","index":5198,"close":75.81,"high":76.4,"low":75.55,"open":76.1,"volume":1402100},{"timestamp":1506951000,"date":"2017-10-02","index":5199,"close":76.59,"high":76.59,"low":75.52,"open":76.03,"volume":1593200},{"timestamp":1507037400,"date":"2017-10-03","index":5200,"close":76.33,"high":77.64,"low":76.21,"open":76.86,"volume":1730900},{"timestamp":1507123800,"date":"2017-10-04","index":5201,"close":76.45,"high":76.86,"low":75.83,"open":76.17,"volume":1627100},{"timestamp":1507210200,"date":"2017-10-05","index":5202,"close":76.37,"high":76.65,"low":75.09,"open":75.2,"volume":2142700},{"timestamp":1507296600,"date":"2017-10-06","index":5203,"close":76.81,"high":76.97,"low":76.25,"open":76.25,"volume":1298000}]},{"date":"2017-06-21","estimated":0.98,"reported":1.13,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":5117,"close":61.64,"high":62.34,"low":61.16,"open":62.05,"volume":2573900},{"timestamp":1496842200,"date":"2017-06-07","index":5118,"close":62.47,"high":63,"low":61.17,"open":61.98,"volume":2444500},{"timestamp":1496928600,"date":"2017-06-08","index":5119,"close":60.76,"high":62.89,"low":60.55,"open":62.47,"volume":2785100},{"timestamp":1497015000,"date":"2017-06-09","index":5120,"close":59.61,"high":60.84,"low":59.12,"open":60.58,"volume":3397200},{"timestamp":1497274200,"date":"2017-06-12","index":5121,"close":60.8,"high":60.8,"low":59.56,"open":59.56,"volume":2595100},{"timestamp":1497360600,"date":"2017-06-13","index":5122,"close":61.63,"high":61.65,"low":59.23,"open":60.65,"volume":2618600},{"timestamp":1497447000,"date":"2017-06-14","index":5123,"close":61.83,"high":61.95,"low":60.74,"open":61.67,"volume":1551700},{"timestamp":1497533400,"date":"2017-06-15","index":5124,"close":61.55,"high":61.73,"low":60.46,"open":61.36,"volume":2221000},{"timestamp":1497619800,"date":"2017-06-16","index":5125,"close":60.69,"high":61.37,"low":59.8,"open":61.37,"volume":3041600},{"timestamp":1497879000,"date":"2017-06-19","index":5126,"close":61.65,"high":61.93,"low":59.99,"open":60.92,"volume":4013600},{"timestamp":1497965400,"date":"2017-06-20","index":5127,"close":59.26,"high":61.59,"low":59.14,"open":61.46,"volume":5646300}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":5128,"close":59.74,"high":63.95,"low":58.34,"open":63.82,"volume":11719100},{"timestamp":1498138200,"date":"2017-06-22","index":5129,"close":62.5,"high":63.05,"low":59.64,"open":59.82,"volume":6826100},{"timestamp":1498224600,"date":"2017-06-23","index":5130,"close":61.71,"high":62.61,"low":61.2,"open":62.43,"volume":3205500},{"timestamp":1498483800,"date":"2017-06-26","index":5131,"close":63.38,"high":63.59,"low":61.85,"open":62,"volume":3068400},{"timestamp":1498570200,"date":"2017-06-27","index":5132,"close":63.1,"high":64.28,"low":63,"open":63.75,"volume":1818500},{"timestamp":1498656600,"date":"2017-06-28","index":5133,"close":62.09,"high":63.61,"low":61.65,"open":63.05,"volume":2867200},{"timestamp":1498743000,"date":"2017-06-29","index":5134,"close":62.26,"high":63.1,"low":61.85,"open":62.27,"volume":1472700},{"timestamp":1498829400,"date":"2017-06-30","index":5135,"close":63.06,"high":63.46,"low":62.25,"open":62.46,"volume":2035500},{"timestamp":1499088600,"date":"2017-07-03","index":5136,"close":63.74,"high":64.5,"low":62.94,"open":63.4,"volume":1320900},{"timestamp":1499261400,"date":"2017-07-05","index":5137,"close":63.37,"high":64.04,"low":62.22,"open":63.53,"volume":2196400},{"timestamp":1499347800,"date":"2017-07-06","index":5138,"close":63.51,"high":64.23,"low":62.96,"open":63.34,"volume":2096600}]},{"date":"2017-04-06","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1490189400,"date":"2017-03-22","index":5065,"close":60.07,"high":61.01,"low":58.92,"open":59.43,"volume":2668900},{"timestamp":1490275800,"date":"2017-03-23","index":5066,"close":60.04,"high":60.59,"low":58.99,"open":59.94,"volume":1862800},{"timestamp":1490362200,"date":"2017-03-24","index":5067,"close":59.6,"high":60.66,"low":59.18,"open":60.21,"volume":1410300},{"timestamp":1490621400,"date":"2017-03-27","index":5068,"close":58.87,"high":59.18,"low":57.83,"open":58.91,"volume":2728300},{"timestamp":1490707800,"date":"2017-03-28","index":5069,"close":59.76,"high":59.92,"low":58.64,"open":58.88,"volume":2984300},{"timestamp":1490794200,"date":"2017-03-29","index":5070,"close":60.05,"high":60.37,"low":59.47,"open":59.94,"volume":1489200},{"timestamp":1490880600,"date":"2017-03-30","index":5071,"close":60.06,"high":60.73,"low":59.92,"open":59.92,"volume":1354900},{"timestamp":1490967000,"date":"2017-03-31","index":5072,"close":59.22,"high":59.96,"low":58.13,"open":59.8,"volume":3993200},{"timestamp":1491226200,"date":"2017-04-03","index":5073,"close":56.67,"high":58.5,"low":56.01,"open":58.2,"volume":5489900},{"timestamp":1491312600,"date":"2017-04-04","index":5074,"close":55.82,"high":57,"low":55.6,"open":56.37,"volume":5023100},{"timestamp":1491399000,"date":"2017-04-05","index":5075,"close":56.66,"high":58.05,"low":56.5,"open":57,"volume":7993300}],"post":[{"timestamp":1491485400,"date":"2017-04-06","index":5076,"close":58,"high":58.2,"low":54.29,"open":55.08,"volume":11001300},{"timestamp":1491571800,"date":"2017-04-07","index":5077,"close":56.5,"high":58.17,"low":55.71,"open":57.8,"volume":7366300},{"timestamp":1491831000,"date":"2017-04-10","index":5078,"close":57.11,"high":57.89,"low":56.49,"open":56.51,"volume":3355800},{"timestamp":1491917400,"date":"2017-04-11","index":5079,"close":57.24,"high":57.61,"low":56.35,"open":57.1,"volume":2400700},{"timestamp":1492003800,"date":"2017-04-12","index":5080,"close":56.24,"high":57.24,"low":56.1,"open":57.17,"volume":1620300},{"timestamp":1492090200,"date":"2017-04-13","index":5081,"close":55.37,"high":56.5,"low":55.37,"open":56.15,"volume":1926200},{"timestamp":1492435800,"date":"2017-04-17","index":5082,"close":56.13,"high":56.19,"low":55.11,"open":55.58,"volume":1687400},{"timestamp":1492522200,"date":"2017-04-18","index":5083,"close":55.61,"high":55.94,"low":55.05,"open":55.75,"volume":2083300},{"timestamp":1492608600,"date":"2017-04-19","index":5084,"close":57.17,"high":57.86,"low":56,"open":56,"volume":3641900},{"timestamp":1492695000,"date":"2017-04-20","index":5085,"close":58.8,"high":58.9,"low":57.51,"open":57.51,"volume":3301800},{"timestamp":1492781400,"date":"2017-04-21","index":5086,"close":58.31,"high":59.13,"low":57.7,"open":58.71,"volume":2821400}]},{"date":"2016-12-20","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1480948200,"date":"2016-12-05","index":4992,"close":58.08,"high":58.89,"low":58.04,"open":58.55,"volume":1956700},{"timestamp":1481034600,"date":"2016-12-06","index":4993,"close":60.5,"high":60.56,"low":58.66,"open":58.66,"volume":2160300},{"timestamp":1481121000,"date":"2016-12-07","index":4994,"close":62.8,"high":62.98,"low":60.34,"open":60.34,"volume":2005600},{"timestamp":1481207400,"date":"2016-12-08","index":4995,"close":64.16,"high":64.88,"low":62.77,"open":62.87,"volume":2630100},{"timestamp":1481293800,"date":"2016-12-09","index":4996,"close":62.8,"high":64.06,"low":62.69,"open":63.95,"volume":2251900},{"timestamp":1481553000,"date":"2016-12-12","index":4997,"close":62.8,"high":63.33,"low":62.08,"open":62.78,"volume":3030600},{"timestamp":1481639400,"date":"2016-12-13","index":4998,"close":61.93,"high":63.26,"low":61.67,"open":63.15,"volume":2328400},{"timestamp":1481725800,"date":"2016-12-14","index":4999,"close":61.42,"high":62.32,"low":61.27,"open":61.95,"volume":2280900},{"timestamp":1481812200,"date":"2016-12-15","index":5000,"close":62.82,"high":62.92,"low":61.51,"open":61.51,"volume":1880000},{"timestamp":1481898600,"date":"2016-12-16","index":5001,"close":62.15,"high":63.84,"low":61.93,"open":62.93,"volume":2806200},{"timestamp":1482157800,"date":"2016-12-19","index":5002,"close":62.36,"high":62.78,"low":62.02,"open":62.15,"volume":3334700}],"post":[{"timestamp":1482244200,"date":"2016-12-20","index":5003,"close":66.16,"high":66.64,"low":61.73,"open":61.87,"volume":4930000},{"timestamp":1482330600,"date":"2016-12-21","index":5004,"close":66,"high":66.43,"low":65.57,"open":66.02,"volume":2365000},{"timestamp":1482417000,"date":"2016-12-22","index":5005,"close":64.06,"high":66.07,"low":63.58,"open":65.76,"volume":2333800},{"timestamp":1482503400,"date":"2016-12-23","index":5006,"close":64.04,"high":64.8,"low":63.44,"open":64.04,"volume":1069800},{"timestamp":1482849000,"date":"2016-12-27","index":5007,"close":64.31,"high":64.66,"low":63.92,"open":64.22,"volume":1216100},{"timestamp":1482935400,"date":"2016-12-28","index":5008,"close":63.79,"high":65.95,"low":63.55,"open":64.61,"volume":1703300},{"timestamp":1483021800,"date":"2016-12-29","index":5009,"close":63.9,"high":64.6,"low":63.5,"open":64,"volume":1098700},{"timestamp":1483108200,"date":"2016-12-30","index":5010,"close":64.39,"high":64.58,"low":63.52,"open":64.2,"volume":1811000},{"timestamp":1483453800,"date":"2017-01-03","index":5011,"close":64.82,"high":65.92,"low":64.1,"open":65.03,"volume":2302500},{"timestamp":1483540200,"date":"2017-01-04","index":5012,"close":66.76,"high":67.6,"low":65.08,"open":65.18,"volume":3485900},{"timestamp":1483626600,"date":"2017-01-05","index":5013,"close":66.38,"high":67.17,"low":65.34,"open":66.17,"volume":2052200}]},{"date":"2016-09-21","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":4929,"close":59.52,"high":60.1,"low":59.24,"open":59.99,"volume":2411800},{"timestamp":1473255000,"date":"2016-09-07","index":4930,"close":60.6,"high":60.81,"low":59.52,"open":59.66,"volume":3740900},{"timestamp":1473341400,"date":"2016-09-08","index":4931,"close":60.17,"high":60.54,"low":59.94,"open":60.3,"volume":1488500},{"timestamp":1473427800,"date":"2016-09-09","index":4932,"close":55.23,"high":58.72,"low":55.22,"open":58.19,"volume":3490600},{"timestamp":1473687000,"date":"2016-09-12","index":4933,"close":56.8,"high":57.11,"low":54.72,"open":54.94,"volume":2433000},{"timestamp":1473773400,"date":"2016-09-13","index":4934,"close":56.43,"high":56.76,"low":55.72,"open":56.23,"volume":1860300},{"timestamp":1473859800,"date":"2016-09-14","index":4935,"close":56.73,"high":57.06,"low":55.95,"open":56.58,"volume":1285900},{"timestamp":1473946200,"date":"2016-09-15","index":4936,"close":56.9,"high":57.32,"low":56.51,"open":56.74,"volume":2349400},{"timestamp":1474032600,"date":"2016-09-16","index":4937,"close":56.5,"high":56.76,"low":55.89,"open":56.61,"volume":4607100},{"timestamp":1474291800,"date":"2016-09-19","index":4938,"close":56.58,"high":57.7,"low":56.56,"open":57.16,"volume":4378600},{"timestamp":1474378200,"date":"2016-09-20","index":4939,"close":55.76,"high":57.15,"low":55.66,"open":56.82,"volume":3982100}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":4940,"close":54.62,"high":54.89,"low":53.23,"open":53.98,"volume":5553500},{"timestamp":1474551000,"date":"2016-09-22","index":4941,"close":54.35,"high":55.5,"low":54.29,"open":55.15,"volume":2636100},{"timestamp":1474637400,"date":"2016-09-23","index":4942,"close":53.74,"high":54.4,"low":53.51,"open":53.95,"volume":2616600},{"timestamp":1474896600,"date":"2016-09-26","index":4943,"close":53.59,"high":54.13,"low":53.22,"open":53.48,"volume":2370200},{"timestamp":1474983000,"date":"2016-09-27","index":4944,"close":53.7,"high":54.11,"low":53.45,"open":53.57,"volume":1545400},{"timestamp":1475069400,"date":"2016-09-28","index":4945,"close":53.12,"high":53.89,"low":52.78,"open":53.68,"volume":1802300},{"timestamp":1475155800,"date":"2016-09-29","index":4946,"close":52.17,"high":53.3,"low":52.07,"open":52.94,"volume":1498700},{"timestamp":1475242200,"date":"2016-09-30","index":4947,"close":53.35,"high":53.64,"low":51.85,"open":52.29,"volume":2290000},{"timestamp":1475501400,"date":"2016-10-03","index":4948,"close":52.52,"high":52.85,"low":51.57,"open":52.84,"volume":2194800},{"timestamp":1475587800,"date":"2016-10-04","index":4949,"close":51.65,"high":52.84,"low":51.52,"open":52.68,"volume":2173900},{"timestamp":1475674200,"date":"2016-10-05","index":4950,"close":53.1,"high":53.95,"low":52.01,"open":52.32,"volume":2837800}]},{"date":"2016-06-21","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1465219800,"date":"2016-06-06","index":4865,"close":51.92,"high":52.01,"low":50.74,"open":51.27,"volume":2524800},{"timestamp":1465306200,"date":"2016-06-07","index":4866,"close":52.96,"high":53.5,"low":51.9,"open":51.92,"volume":3061600},{"timestamp":1465392600,"date":"2016-06-08","index":4867,"close":52.52,"high":53.49,"low":52.5,"open":53.13,"volume":1994100},{"timestamp":1465479000,"date":"2016-06-09","index":4868,"close":51.81,"high":51.98,"low":50.98,"open":51.94,"volume":2414100},{"timestamp":1465565400,"date":"2016-06-10","index":4869,"close":49.25,"high":51.15,"low":49.14,"open":51.15,"volume":2827500},{"timestamp":1465824600,"date":"2016-06-13","index":4870,"close":49.14,"high":49.56,"low":48.65,"open":49.01,"volume":2334900},{"timestamp":1465911000,"date":"2016-06-14","index":4871,"close":48.9,"high":49.36,"low":48.4,"open":48.88,"volume":2882200},{"timestamp":1465997400,"date":"2016-06-15","index":4872,"close":49.36,"high":50.27,"low":48.85,"open":48.9,"volume":2658800},{"timestamp":1466083800,"date":"2016-06-16","index":4873,"close":49.2,"high":49.44,"low":47.87,"open":48.93,"volume":2490900},{"timestamp":1466170200,"date":"2016-06-17","index":4874,"close":50.12,"high":51.01,"low":49.85,"open":49.85,"volume":5855800},{"timestamp":1466429400,"date":"2016-06-20","index":4875,"close":50.63,"high":51.84,"low":50.61,"open":50.74,"volume":6156800}],"post":[{"timestamp":1466515800,"date":"2016-06-21","index":4876,"close":48.14,"high":49.64,"low":47.9,"open":49.11,"volume":9808100},{"timestamp":1466602200,"date":"2016-06-22","index":4877,"close":46.5,"high":48.26,"low":46.36,"open":47.98,"volume":6071400},{"timestamp":1466688600,"date":"2016-06-23","index":4878,"close":46.98,"high":48.19,"low":46.87,"open":47.21,"volume":3706100},{"timestamp":1466775000,"date":"2016-06-24","index":4879,"close":46.32,"high":46.68,"low":45.47,"open":45.69,"volume":4647900},{"timestamp":1467034200,"date":"2016-06-27","index":4880,"close":45.7,"high":45.99,"low":45.06,"open":45.86,"volume":4530700},{"timestamp":1467120600,"date":"2016-06-28","index":4881,"close":46.71,"high":47.29,"low":46.23,"open":46.61,"volume":2824500},{"timestamp":1467207000,"date":"2016-06-29","index":4882,"close":48.02,"high":48.31,"low":47.16,"open":47.22,"volume":2751200},{"timestamp":1467293400,"date":"2016-06-30","index":4883,"close":49.03,"high":49.13,"low":47.38,"open":47.91,"volume":3446000},{"timestamp":1467379800,"date":"2016-07-01","index":4884,"close":49.66,"high":50.45,"low":49.21,"open":49.43,"volume":2408300},{"timestamp":1467725400,"date":"2016-07-05","index":4885,"close":47.76,"high":49.2,"low":47,"open":49.07,"volume":3365700},{"timestamp":1467811800,"date":"2016-07-06","index":4886,"close":50.45,"high":50.59,"low":48.21,"open":48.21,"volume":5203700}]},{"date":"2016-04-07","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1458653400,"date":"2016-03-22","index":4813,"close":50.2,"high":50.65,"low":49.96,"open":50.12,"volume":2227500},{"timestamp":1458739800,"date":"2016-03-23","index":4814,"close":48.44,"high":50.04,"low":48.31,"open":50.04,"volume":2114000},{"timestamp":1458826200,"date":"2016-03-24","index":4815,"close":48.83,"high":48.89,"low":47.11,"open":48.21,"volume":2299400},{"timestamp":1459171800,"date":"2016-03-28","index":4816,"close":48.9,"high":49.11,"low":48.1,"open":48.24,"volume":1584600},{"timestamp":1459258200,"date":"2016-03-29","index":4817,"close":50.43,"high":50.58,"low":48.52,"open":48.55,"volume":2335100},{"timestamp":1459344600,"date":"2016-03-30","index":4818,"close":50.81,"high":51.17,"low":50.21,"open":50.66,"volume":1701400},{"timestamp":1459431000,"date":"2016-03-31","index":4819,"close":51.1,"high":51.37,"low":50.28,"open":50.81,"volume":2538100},{"timestamp":1459517400,"date":"2016-04-01","index":4820,"close":51.75,"high":51.78,"low":49.77,"open":50.57,"volume":4399800},{"timestamp":1459776600,"date":"2016-04-04","index":4821,"close":51.15,"high":51.75,"low":50.79,"open":51.74,"volume":3342700},{"timestamp":1459863000,"date":"2016-04-05","index":4822,"close":51.22,"high":51.36,"low":50.5,"open":50.5,"volume":2620700},{"timestamp":1459949400,"date":"2016-04-06","index":4823,"close":53.29,"high":53.47,"low":51.2,"open":51.4,"volume":5123400}],"post":[{"timestamp":1460035800,"date":"2016-04-07","index":4824,"close":49.48,"high":54.66,"low":48.78,"open":54.66,"volume":11247400},{"timestamp":1460122200,"date":"2016-04-08","index":4825,"close":50.98,"high":51.69,"low":49.43,"open":49.75,"volume":4472100},{"timestamp":1460381400,"date":"2016-04-11","index":4826,"close":50.88,"high":52.49,"low":50.83,"open":51.26,"volume":2842200},{"timestamp":1460467800,"date":"2016-04-12","index":4827,"close":51.59,"high":51.98,"low":51.07,"open":51.16,"volume":2326000},{"timestamp":1460554200,"date":"2016-04-13","index":4828,"close":53.94,"high":53.97,"low":51.99,"open":52.18,"volume":3045600},{"timestamp":1460640600,"date":"2016-04-14","index":4829,"close":53.62,"high":54.33,"low":53.16,"open":54.2,"volume":3038800},{"timestamp":1460727000,"date":"2016-04-15","index":4830,"close":53.67,"high":54,"low":53.01,"open":53.57,"volume":1975700},{"timestamp":1460986200,"date":"2016-04-18","index":4831,"close":53.43,"high":53.79,"low":52.76,"open":53.24,"volume":1739800},{"timestamp":1461072600,"date":"2016-04-19","index":4832,"close":54.33,"high":54.39,"low":53.49,"open":53.66,"volume":2332100},{"timestamp":1461159000,"date":"2016-04-20","index":4833,"close":54.14,"high":54.4,"low":53.26,"open":54.39,"volume":2059900},{"timestamp":1461245400,"date":"2016-04-21","index":4834,"close":52.43,"high":54.72,"low":51.68,"open":54.1,"volume":2919100}]},{"date":"2015-12-18","estimated":0.68,"reported":0.63,"pre":[{"timestamp":1449153000,"date":"2015-12-03","index":4739,"close":58.22,"high":59.14,"low":57.64,"open":57.99,"volume":2912300},{"timestamp":1449239400,"date":"2015-12-04","index":4740,"close":59.22,"high":59.56,"low":58.13,"open":58.34,"volume":1799700},{"timestamp":1449498600,"date":"2015-12-07","index":4741,"close":58.69,"high":59.22,"low":58.2,"open":59.21,"volume":2152300},{"timestamp":1449585000,"date":"2015-12-08","index":4742,"close":59.25,"high":59.75,"low":58.2,"open":58.28,"volume":1970700},{"timestamp":1449671400,"date":"2015-12-09","index":4743,"close":58.86,"high":60,"low":58.55,"open":58.95,"volume":1588200},{"timestamp":1449757800,"date":"2015-12-10","index":4744,"close":58.65,"high":59.17,"low":58.47,"open":58.78,"volume":1440500},{"timestamp":1449844200,"date":"2015-12-11","index":4745,"close":57.48,"high":58.06,"low":57.14,"open":57.76,"volume":1921500},{"timestamp":1450103400,"date":"2015-12-14","index":4746,"close":57.86,"high":58.72,"low":57.2,"open":57.65,"volume":2756500},{"timestamp":1450189800,"date":"2015-12-15","index":4747,"close":58.67,"high":59.37,"low":58,"open":58.09,"volume":2746000},{"timestamp":1450276200,"date":"2015-12-16","index":4748,"close":58.66,"high":59.04,"low":57.22,"open":58.75,"volume":3797800},{"timestamp":1450362600,"date":"2015-12-17","index":4749,"close":57.15,"high":59.16,"low":57.11,"open":58.81,"volume":4761100}],"post":[{"timestamp":1450449000,"date":"2015-12-18","index":4750,"close":53.49,"high":53.9,"low":50.57,"open":53.44,"volume":20302000},{"timestamp":1450708200,"date":"2015-12-21","index":4751,"close":52.53,"high":53.25,"low":51.04,"open":53.08,"volume":7230300},{"timestamp":1450794600,"date":"2015-12-22","index":4752,"close":51.62,"high":52.79,"low":51.19,"open":52.66,"volume":4475300},{"timestamp":1450881000,"date":"2015-12-23","index":4753,"close":53.62,"high":53.82,"low":51.73,"open":52.12,"volume":2922900},{"timestamp":1450967400,"date":"2015-12-24","index":4754,"close":53.23,"high":53.75,"low":53.01,"open":53.52,"volume":849800},{"timestamp":1451313000,"date":"2015-12-28","index":4755,"close":53.18,"high":53.32,"low":52.3,"open":53,"volume":1743000},{"timestamp":1451399400,"date":"2015-12-29","index":4756,"close":54.59,"high":54.76,"low":53.48,"open":53.57,"volume":2071000},{"timestamp":1451485800,"date":"2015-12-30","index":4757,"close":54.56,"high":54.96,"low":54.25,"open":54.37,"volume":1971000},{"timestamp":1451572200,"date":"2015-12-31","index":4758,"close":53.97,"high":54.92,"low":53.97,"open":54.28,"volume":1689000},{"timestamp":1451917800,"date":"2016-01-04","index":4759,"close":52.37,"high":53.1,"low":51.92,"open":53.1,"volume":3222900},{"timestamp":1452004200,"date":"2016-01-05","index":4760,"close":52.12,"high":52.75,"low":51.74,"open":52.46,"volume":2752500}]},{"date":"2015-09-22","estimated":0.75,"reported":0.82,"pre":[{"timestamp":1441373400,"date":"2015-09-04","index":4677,"close":60.02,"high":60.39,"low":59.28,"open":59.46,"volume":1258100},{"timestamp":1441719000,"date":"2015-09-08","index":4678,"close":60.11,"high":60.28,"low":58.53,"open":59.64,"volume":3181400},{"timestamp":1441805400,"date":"2015-09-09","index":4679,"close":59.58,"high":61.19,"low":59.43,"open":60.72,"volume":1601000},{"timestamp":1441891800,"date":"2015-09-10","index":4680,"close":59.82,"high":60.52,"low":59.1,"open":59.53,"volume":1387200},{"timestamp":1441978200,"date":"2015-09-11","index":4681,"close":60.21,"high":60.52,"low":59.57,"open":59.86,"volume":1380200},{"timestamp":1442237400,"date":"2015-09-14","index":4682,"close":58.99,"high":59.93,"low":58.71,"open":59.91,"volume":2526300},{"timestamp":1442323800,"date":"2015-09-15","index":4683,"close":60.82,"high":61.22,"low":58.55,"open":59.26,"volume":2240400},{"timestamp":1442410200,"date":"2015-09-16","index":4684,"close":62.06,"high":62.07,"low":60.52,"open":60.68,"volume":1807700},{"timestamp":1442496600,"date":"2015-09-17","index":4685,"close":61.96,"high":62.96,"low":61.68,"open":62.1,"volume":2181200},{"timestamp":1442583000,"date":"2015-09-18","index":4686,"close":60.27,"high":61.53,"low":60.12,"open":61.05,"volume":3182700},{"timestamp":1442842200,"date":"2015-09-21","index":4687,"close":62.66,"high":62.68,"low":60.73,"open":60.75,"volume":3119300}],"post":[{"timestamp":1442928600,"date":"2015-09-22","index":4688,"close":59.72,"high":60.54,"low":56.68,"open":60.02,"volume":6101600},{"timestamp":1443015000,"date":"2015-09-23","index":4689,"close":59.32,"high":59.89,"low":57.88,"open":58.55,"volume":3877300},{"timestamp":1443101400,"date":"2015-09-24","index":4690,"close":59.07,"high":59.44,"low":58.22,"open":58.68,"volume":2017300},{"timestamp":1443187800,"date":"2015-09-25","index":4691,"close":59.73,"high":60.32,"low":59.31,"open":59.67,"volume":1279600},{"timestamp":1443447000,"date":"2015-09-28","index":4692,"close":57.9,"high":59.45,"low":57.82,"open":59.28,"volume":1682700},{"timestamp":1443533400,"date":"2015-09-29","index":4693,"close":57.96,"high":58.31,"low":57.29,"open":57.88,"volume":1440600},{"timestamp":1443619800,"date":"2015-09-30","index":4694,"close":59.32,"high":59.82,"low":58.76,"open":59.1,"volume":2284300},{"timestamp":1443706200,"date":"2015-10-01","index":4695,"close":58.65,"high":59.75,"low":57.71,"open":59.55,"volume":2215100},{"timestamp":1443792600,"date":"2015-10-02","index":4696,"close":59.78,"high":59.78,"low":57.32,"open":57.59,"volume":1728100},{"timestamp":1444051800,"date":"2015-10-05","index":4697,"close":60.48,"high":60.59,"low":59.64,"open":60.1,"volume":1581700},{"timestamp":1444138200,"date":"2015-10-06","index":4698,"close":59.22,"high":60.5,"low":58.9,"open":60.22,"volume":1418800}]},{"date":"2015-06-19","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1433424600,"date":"2015-06-04","index":4612,"close":73.09,"high":73.2,"low":72.39,"open":72.48,"volume":1287100},{"timestamp":1433511000,"date":"2015-06-05","index":4613,"close":73.7,"high":73.76,"low":72.85,"open":73.11,"volume":1376500},{"timestamp":1433770200,"date":"2015-06-08","index":4614,"close":72.16,"high":73.48,"low":72.15,"open":73.15,"volume":1706400},{"timestamp":1433856600,"date":"2015-06-09","index":4615,"close":72.59,"high":72.85,"low":72.05,"open":72.05,"volume":819100},{"timestamp":1433943000,"date":"2015-06-10","index":4616,"close":73.15,"high":73.34,"low":72.81,"open":72.85,"volume":1078800},{"timestamp":1434029400,"date":"2015-06-11","index":4617,"close":72.78,"high":73.69,"low":72.67,"open":73.47,"volume":798700},{"timestamp":1434115800,"date":"2015-06-12","index":4618,"close":72.86,"high":73.12,"low":72.37,"open":72.53,"volume":1182300},{"timestamp":1434375000,"date":"2015-06-15","index":4619,"close":71.55,"high":72.45,"low":71.4,"open":72.45,"volume":1685500},{"timestamp":1434461400,"date":"2015-06-16","index":4620,"close":72.2,"high":72.22,"low":71.54,"open":71.57,"volume":1189300},{"timestamp":1434547800,"date":"2015-06-17","index":4621,"close":72.28,"high":73.19,"low":72.04,"open":72.38,"volume":1370800},{"timestamp":1434634200,"date":"2015-06-18","index":4622,"close":71.96,"high":72.88,"low":71.72,"open":72.4,"volume":2928200}],"post":[{"timestamp":1434720600,"date":"2015-06-19","index":4623,"close":69.27,"high":70.88,"low":68.25,"open":69.14,"volume":6855300},{"timestamp":1434979800,"date":"2015-06-22","index":4624,"close":68.03,"high":69.74,"low":67.89,"open":69.51,"volume":4528100},{"timestamp":1435066200,"date":"2015-06-23","index":4625,"close":68.73,"high":68.84,"low":68.1,"open":68.25,"volume":1999700},{"timestamp":1435152600,"date":"2015-06-24","index":4626,"close":68.12,"high":69.15,"low":68.11,"open":68.66,"volume":1225100},{"timestamp":1435239000,"date":"2015-06-25","index":4627,"close":68.07,"high":68.68,"low":67.9,"open":68.49,"volume":1158000},{"timestamp":1435325400,"date":"2015-06-26","index":4628,"close":68.41,"high":68.45,"low":67.76,"open":68.03,"volume":2478800},{"timestamp":1435584600,"date":"2015-06-29","index":4629,"close":66.35,"high":68.12,"low":66.31,"open":67.62,"volume":1533100},{"timestamp":1435671000,"date":"2015-06-30","index":4630,"close":66.21,"high":67.19,"low":65.96,"open":66.82,"volume":1769400},{"timestamp":1435757400,"date":"2015-07-01","index":4631,"close":67.04,"high":67.08,"low":66.28,"open":66.95,"volume":1447300},{"timestamp":1435843800,"date":"2015-07-02","index":4632,"close":66.67,"high":67.52,"low":66.54,"open":67.34,"volume":1064500},{"timestamp":1436189400,"date":"2015-07-06","index":4633,"close":66.32,"high":66.91,"low":66,"open":66.08,"volume":1422300}]},{"date":"2015-04-02","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":4558,"close":65.48,"high":66,"low":64.16,"open":64.69,"volume":1197300},{"timestamp":1426771800,"date":"2015-03-19","index":4559,"close":65.64,"high":65.83,"low":65.16,"open":65.21,"volume":976600},{"timestamp":1426858200,"date":"2015-03-20","index":4560,"close":66.55,"high":66.69,"low":65.52,"open":66.14,"volume":2390800},{"timestamp":1427117400,"date":"2015-03-23","index":4561,"close":66.45,"high":66.98,"low":66.24,"open":66.5,"volume":1034000},{"timestamp":1427203800,"date":"2015-03-24","index":4562,"close":67.3,"high":67.84,"low":66.23,"open":66.4,"volume":1623400},{"timestamp":1427290200,"date":"2015-03-25","index":4563,"close":66.35,"high":67.45,"low":66.18,"open":67.23,"volume":2103600},{"timestamp":1427376600,"date":"2015-03-26","index":4564,"close":65.8,"high":66.19,"low":65.26,"open":65.87,"volume":1862800},{"timestamp":1427463000,"date":"2015-03-27","index":4565,"close":66.69,"high":66.81,"low":65.66,"open":65.74,"volume":1824400},{"timestamp":1427722200,"date":"2015-03-30","index":4566,"close":69.22,"high":69.29,"low":66.97,"open":67.19,"volume":1894600},{"timestamp":1427808600,"date":"2015-03-31","index":4567,"close":69.01,"high":69.6,"low":68.75,"open":69.19,"volume":3272700},{"timestamp":1427895000,"date":"2015-04-01","index":4568,"close":68.39,"high":69.21,"low":67.67,"open":69.01,"volume":2713500}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":4569,"close":74.73,"high":75.4,"low":71.97,"open":71.98,"volume":9037200},{"timestamp":1428327000,"date":"2015-04-06","index":4570,"close":73.95,"high":75.22,"low":73.77,"open":74.16,"volume":3105900},{"timestamp":1428413400,"date":"2015-04-07","index":4571,"close":73.42,"high":74.25,"low":73.28,"open":73.95,"volume":2881300},{"timestamp":1428499800,"date":"2015-04-08","index":4572,"close":74.07,"high":74.07,"low":73.36,"open":73.62,"volume":2574700},{"timestamp":1428586200,"date":"2015-04-09","index":4573,"close":74.11,"high":74.55,"low":73.4,"open":74,"volume":1486300},{"timestamp":1428672600,"date":"2015-04-10","index":4574,"close":73.19,"high":74.14,"low":73.11,"open":74.01,"volume":1175000},{"timestamp":1428931800,"date":"2015-04-13","index":4575,"close":73.01,"high":73.74,"low":72.91,"open":73.34,"volume":1241800},{"timestamp":1429018200,"date":"2015-04-14","index":4576,"close":72.46,"high":73.09,"low":71.86,"open":72.82,"volume":887100},{"timestamp":1429104600,"date":"2015-04-15","index":4577,"close":72.4,"high":72.92,"low":72.38,"open":72.57,"volume":1016500},{"timestamp":1429191000,"date":"2015-04-16","index":4578,"close":71.68,"high":72.45,"low":71.57,"open":72.42,"volume":925600},{"timestamp":1429277400,"date":"2015-04-17","index":4579,"close":70.61,"high":71.39,"low":70.13,"open":71.22,"volume":1417500}]},{"date":"2014-12-19","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":4488,"close":59.32,"high":59.75,"low":58.29,"open":58.42,"volume":1796200},{"timestamp":1417789800,"date":"2014-12-05","index":4489,"close":59.07,"high":59.18,"low":58.6,"open":59.15,"volume":1337600},{"timestamp":1418049000,"date":"2014-12-08","index":4490,"close":58.48,"high":59.4,"low":58.25,"open":58.87,"volume":1416100},{"timestamp":1418135400,"date":"2014-12-09","index":4491,"close":59.45,"high":59.55,"low":57.93,"open":57.98,"volume":1581000},{"timestamp":1418221800,"date":"2014-12-10","index":4492,"close":58.9,"high":59.65,"low":58.67,"open":59.17,"volume":1465000},{"timestamp":1418308200,"date":"2014-12-11","index":4493,"close":59.51,"high":60.66,"low":59.02,"open":59.02,"volume":2033800},{"timestamp":1418394600,"date":"2014-12-12","index":4494,"close":58.3,"high":60.09,"low":58.26,"open":58.94,"volume":1843200},{"timestamp":1418653800,"date":"2014-12-15","index":4495,"close":58.84,"high":59.26,"low":57.82,"open":58.82,"volume":2188600},{"timestamp":1418740200,"date":"2014-12-16","index":4496,"close":58.23,"high":59.28,"low":58.22,"open":58.84,"volume":2752100},{"timestamp":1418826600,"date":"2014-12-17","index":4497,"close":60.11,"high":60.33,"low":58.16,"open":58.25,"volume":2394200},{"timestamp":1418913000,"date":"2014-12-18","index":4498,"close":60.53,"high":60.55,"low":59.22,"open":60.42,"volume":3831600}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":4499,"close":67.32,"high":67.43,"low":64.66,"open":65.57,"volume":6684400},{"timestamp":1419258600,"date":"2014-12-22","index":4500,"close":67.85,"high":68.71,"low":67.17,"open":67.32,"volume":4509700},{"timestamp":1419345000,"date":"2014-12-23","index":4501,"close":67.76,"high":68.31,"low":67.44,"open":67.66,"volume":3970000},{"timestamp":1419431400,"date":"2014-12-24","index":4502,"close":67.61,"high":68.06,"low":67.53,"open":67.82,"volume":807100},{"timestamp":1419604200,"date":"2014-12-26","index":4503,"close":67.61,"high":68.31,"low":67.23,"open":67.8,"volume":845500},{"timestamp":1419863400,"date":"2014-12-29","index":4504,"close":67.87,"high":67.96,"low":67.02,"open":67.29,"volume":1028000},{"timestamp":1419949800,"date":"2014-12-30","index":4505,"close":67.24,"high":67.86,"low":67.08,"open":67.38,"volume":1092600},{"timestamp":1420036200,"date":"2014-12-31","index":4506,"close":66.58,"high":67.95,"low":66.51,"open":67.52,"volume":1618800},{"timestamp":1420209000,"date":"2015-01-02","index":4507,"close":66.47,"high":67.71,"low":65.86,"open":67.04,"volume":2147400},{"timestamp":1420468200,"date":"2015-01-05","index":4508,"close":64.58,"high":66.31,"low":64.1,"open":66.01,"volume":2115800},{"timestamp":1420554600,"date":"2015-01-06","index":4509,"close":63.77,"high":65.08,"low":63.06,"open":64.97,"volume":2356800}]},{"date":"2014-09-23","estimated":0.67,"reported":0.64,"pre":[{"timestamp":1410183000,"date":"2014-09-08","index":4426,"close":52.84,"high":54.28,"low":52.81,"open":53.65,"volume":1239900},{"timestamp":1410269400,"date":"2014-09-09","index":4427,"close":52.24,"high":52.72,"low":51.94,"open":52.6,"volume":1022100},{"timestamp":1410355800,"date":"2014-09-10","index":4428,"close":52.1,"high":52.37,"low":51.72,"open":52.32,"volume":943900},{"timestamp":1410442200,"date":"2014-09-11","index":4429,"close":52.54,"high":52.66,"low":51.76,"open":51.76,"volume":1482000},{"timestamp":1410528600,"date":"2014-09-12","index":4430,"close":52.53,"high":53.23,"low":52.39,"open":52.58,"volume":1343600},{"timestamp":1410787800,"date":"2014-09-15","index":4431,"close":52.05,"high":52.76,"low":51.95,"open":52.25,"volume":1569900},{"timestamp":1410874200,"date":"2014-09-16","index":4432,"close":52.13,"high":52.53,"low":51.49,"open":51.77,"volume":1472900},{"timestamp":1410960600,"date":"2014-09-17","index":4433,"close":53.35,"high":53.93,"low":52.49,"open":52.77,"volume":2162800},{"timestamp":1411047000,"date":"2014-09-18","index":4434,"close":53.52,"high":53.65,"low":53.2,"open":53.57,"volume":1397000},{"timestamp":1411133400,"date":"2014-09-19","index":4435,"close":53.57,"high":54.01,"low":53.25,"open":53.87,"volume":1872700},{"timestamp":1411392600,"date":"2014-09-22","index":4436,"close":52.81,"high":53.83,"low":52.72,"open":53.51,"volume":2687000}],"post":[{"timestamp":1411479000,"date":"2014-09-23","index":4437,"close":47.8,"high":49.7,"low":47.05,"open":49.14,"volume":10021900},{"timestamp":1411565400,"date":"2014-09-24","index":4438,"close":48.48,"high":48.79,"low":47.77,"open":47.77,"volume":3258100},{"timestamp":1411651800,"date":"2014-09-25","index":4439,"close":47.52,"high":48.31,"low":47.06,"open":48.21,"volume":2645300},{"timestamp":1411738200,"date":"2014-09-26","index":4440,"close":47.5,"high":47.84,"low":47.12,"open":47.66,"volume":1457700},{"timestamp":1411997400,"date":"2014-09-29","index":4441,"close":47.11,"high":47.5,"low":46.84,"open":47.11,"volume":1504500},{"timestamp":1412083800,"date":"2014-09-30","index":4442,"close":46.45,"high":47.05,"low":46.44,"open":47.05,"volume":2295800},{"timestamp":1412170200,"date":"2014-10-01","index":4443,"close":45.31,"high":46.42,"low":45.24,"open":46.39,"volume":2683500},{"timestamp":1412256600,"date":"2014-10-02","index":4444,"close":46.05,"high":46.2,"low":45.26,"open":46.13,"volume":2651400},{"timestamp":1412343000,"date":"2014-10-03","index":4445,"close":46.83,"high":47.26,"low":46.26,"open":46.33,"volume":2458400},{"timestamp":1412602200,"date":"2014-10-06","index":4446,"close":46.9,"high":47.41,"low":46.76,"open":46.89,"volume":1845800},{"timestamp":1412688600,"date":"2014-10-07","index":4447,"close":46.44,"high":47.26,"low":46.44,"open":46.76,"volume":2477200}]},{"date":"2014-06-20","estimated":0.67,"reported":0.76,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":4361,"close":46.11,"high":46.27,"low":45.93,"open":46.01,"volume":1345900},{"timestamp":1402061400,"date":"2014-06-06","index":4362,"close":46.43,"high":46.57,"low":46.09,"open":46.09,"volume":1579400},{"timestamp":1402320600,"date":"2014-06-09","index":4363,"close":46.27,"high":46.5,"low":46.15,"open":46.39,"volume":1136900},{"timestamp":1402407000,"date":"2014-06-10","index":4364,"close":46.11,"high":46.39,"low":46,"open":46.21,"volume":853700},{"timestamp":1402493400,"date":"2014-06-11","index":4365,"close":45.72,"high":46.08,"low":45.63,"open":45.98,"volume":945500},{"timestamp":1402579800,"date":"2014-06-12","index":4366,"close":43.87,"high":45.56,"low":43.86,"open":45.53,"volume":2470200},{"timestamp":1402666200,"date":"2014-06-13","index":4367,"close":44.19,"high":44.28,"low":43.8,"open":43.87,"volume":1183000},{"timestamp":1402925400,"date":"2014-06-16","index":4368,"close":44.3,"high":44.51,"low":43.89,"open":44.23,"volume":1709800},{"timestamp":1403011800,"date":"2014-06-17","index":4369,"close":44.29,"high":44.64,"low":44.01,"open":44.24,"volume":2965100},{"timestamp":1403098200,"date":"2014-06-18","index":4370,"close":44.95,"high":45,"low":44.06,"open":44.23,"volume":1184000},{"timestamp":1403184600,"date":"2014-06-19","index":4371,"close":45.28,"high":45.32,"low":44.76,"open":45.25,"volume":2457200}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":4372,"close":52.75,"high":53.67,"low":50.72,"open":51.9,"volume":12146300},{"timestamp":1403530200,"date":"2014-06-23","index":4373,"close":51.91,"high":52.32,"low":50.68,"open":51.63,"volume":4569200},{"timestamp":1403616600,"date":"2014-06-24","index":4374,"close":50.07,"high":51.42,"low":49.89,"open":51,"volume":4010600},{"timestamp":1403703000,"date":"2014-06-25","index":4375,"close":50.01,"high":50.29,"low":49.73,"open":50.02,"volume":2185600},{"timestamp":1403789400,"date":"2014-06-26","index":4376,"close":51.57,"high":51.62,"low":50.22,"open":50.3,"volume":2100200},{"timestamp":1403875800,"date":"2014-06-27","index":4377,"close":51.88,"high":52.33,"low":51.21,"open":51.29,"volume":2331700},{"timestamp":1404135000,"date":"2014-06-30","index":4378,"close":52.01,"high":52.16,"low":51.53,"open":51.6,"volume":1477300},{"timestamp":1404221400,"date":"2014-07-01","index":4379,"close":52.16,"high":52.42,"low":51.76,"open":52.09,"volume":1688500},{"timestamp":1404307800,"date":"2014-07-02","index":4380,"close":52.6,"high":52.74,"low":52.05,"open":52.05,"volume":1194700},{"timestamp":1404394200,"date":"2014-07-03","index":4381,"close":52.95,"high":53.15,"low":52.42,"open":52.7,"volume":822300},{"timestamp":1404739800,"date":"2014-07-07","index":4382,"close":52.55,"high":52.9,"low":52.38,"open":52.9,"volume":1004000}]},{"date":"2014-04-04","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":4308,"close":47.39,"high":47.54,"low":46.93,"open":46.99,"volume":930300},{"timestamp":1395408600,"date":"2014-03-21","index":4309,"close":48.42,"high":48.55,"low":47.55,"open":47.73,"volume":1988800},{"timestamp":1395667800,"date":"2014-03-24","index":4310,"close":47.52,"high":48.67,"low":47.31,"open":48.5,"volume":1183700},{"timestamp":1395754200,"date":"2014-03-25","index":4311,"close":46.54,"high":47.77,"low":46.41,"open":47.73,"volume":1447800},{"timestamp":1395840600,"date":"2014-03-26","index":4312,"close":45.32,"high":46.66,"low":45.13,"open":46.65,"volume":2600100},{"timestamp":1395927000,"date":"2014-03-27","index":4313,"close":45.45,"high":45.56,"low":44.9,"open":45.37,"volume":1574400},{"timestamp":1396013400,"date":"2014-03-28","index":4314,"close":45.67,"high":46.02,"low":45.41,"open":45.49,"volume":1101400},{"timestamp":1396272600,"date":"2014-03-31","index":4315,"close":46.8,"high":47.2,"low":45.75,"open":45.81,"volume":2346400},{"timestamp":1396359000,"date":"2014-04-01","index":4316,"close":47.5,"high":47.63,"low":46.97,"open":47,"volume":1101200},{"timestamp":1396445400,"date":"2014-04-02","index":4317,"close":47.88,"high":48.14,"low":47.4,"open":47.47,"volume":1314700},{"timestamp":1396531800,"date":"2014-04-03","index":4318,"close":47.56,"high":48.3,"low":47.14,"open":47.91,"volume":3006200}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":4319,"close":45.56,"high":46.84,"low":45.24,"open":46,"volume":4239400},{"timestamp":1396877400,"date":"2014-04-07","index":4320,"close":43.68,"high":45.64,"low":43.38,"open":45.45,"volume":2965400},{"timestamp":1396963800,"date":"2014-04-08","index":4321,"close":44.46,"high":44.69,"low":43.4,"open":43.52,"volume":1736600},{"timestamp":1397050200,"date":"2014-04-09","index":4322,"close":45.04,"high":45.2,"low":44.46,"open":44.46,"volume":1503900},{"timestamp":1397136600,"date":"2014-04-10","index":4323,"close":43.76,"high":45.46,"low":43.68,"open":45.01,"volume":2399800},{"timestamp":1397223000,"date":"2014-04-11","index":4324,"close":42.88,"high":43.68,"low":42.66,"open":43.4,"volume":2922900},{"timestamp":1397482200,"date":"2014-04-14","index":4325,"close":43.32,"high":43.91,"low":42.98,"open":43.24,"volume":2191700},{"timestamp":1397568600,"date":"2014-04-15","index":4326,"close":43.37,"high":43.48,"low":42.54,"open":43.34,"volume":1793100},{"timestamp":1397655000,"date":"2014-04-16","index":4327,"close":43.81,"high":44.03,"low":43.51,"open":43.65,"volume":1064500},{"timestamp":1397741400,"date":"2014-04-17","index":4328,"close":44.44,"high":44.66,"low":43.76,"open":43.76,"volume":1555400},{"timestamp":1398087000,"date":"2014-04-21","index":4329,"close":43.72,"high":44.58,"low":43.69,"open":44.28,"volume":1441700}]},{"date":"2013-12-20","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":4237,"close":50.8,"high":51.45,"low":50.44,"open":50.7,"volume":936500},{"timestamp":1386340200,"date":"2013-12-06","index":4238,"close":51.2,"high":51.49,"low":50.55,"open":51.4,"volume":1299500},{"timestamp":1386599400,"date":"2013-12-09","index":4239,"close":51.95,"high":52.63,"low":51.27,"open":51.48,"volume":1518300},{"timestamp":1386685800,"date":"2013-12-10","index":4240,"close":52.09,"high":52.5,"low":51.87,"open":51.94,"volume":1031900},{"timestamp":1386772200,"date":"2013-12-11","index":4241,"close":51.26,"high":52.23,"low":51.17,"open":52.07,"volume":992600},{"timestamp":1386858600,"date":"2013-12-12","index":4242,"close":51.09,"high":51.32,"low":50.76,"open":51.26,"volume":965200},{"timestamp":1386945000,"date":"2013-12-13","index":4243,"close":50.95,"high":51.34,"low":50.78,"open":51.17,"volume":606400},{"timestamp":1387204200,"date":"2013-12-16","index":4244,"close":51.83,"high":52.22,"low":51.16,"open":51.16,"volume":1112900},{"timestamp":1387290600,"date":"2013-12-17","index":4245,"close":51.75,"high":51.93,"low":51.32,"open":51.93,"volume":894800},{"timestamp":1387377000,"date":"2013-12-18","index":4246,"close":52.52,"high":52.63,"low":51.28,"open":51.73,"volume":1788900},{"timestamp":1387463400,"date":"2013-12-19","index":4247,"close":53.05,"high":53.08,"low":52.21,"open":52.51,"volume":1628400}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":4248,"close":48.08,"high":50.67,"low":47.52,"open":50.25,"volume":8382200},{"timestamp":1387809000,"date":"2013-12-23","index":4249,"close":47.44,"high":48.66,"low":47.28,"open":48.46,"volume":3418700},{"timestamp":1387895400,"date":"2013-12-24","index":4250,"close":47.6,"high":47.82,"low":46.9,"open":47.71,"volume":1222800},{"timestamp":1388068200,"date":"2013-12-26","index":4251,"close":47.47,"high":48.15,"low":47.37,"open":47.79,"volume":1270900},{"timestamp":1388154600,"date":"2013-12-27","index":4252,"close":46.93,"high":47.49,"low":46.8,"open":47.49,"volume":1286000},{"timestamp":1388413800,"date":"2013-12-30","index":4253,"close":47.1,"high":47.27,"low":46.61,"open":46.92,"volume":1318000},{"timestamp":1388500200,"date":"2013-12-31","index":4254,"close":47.02,"high":47.24,"low":46.68,"open":47.1,"volume":1165000},{"timestamp":1388673000,"date":"2014-01-02","index":4255,"close":46.9,"high":47.25,"low":46.57,"open":47.02,"volume":1325100},{"timestamp":1388759400,"date":"2014-01-03","index":4256,"close":46.44,"high":46.91,"low":46.11,"open":46.84,"volume":1457800},{"timestamp":1389018600,"date":"2014-01-06","index":4257,"close":45.81,"high":46.63,"low":45.56,"open":46.55,"volume":2399400},{"timestamp":1389105000,"date":"2014-01-07","index":4258,"close":45.34,"high":46.45,"low":44.63,"open":46.44,"volume":4122700}]},{"date":"2013-09-24","estimated":0.57,"reported":0.62,"pre":[{"timestamp":1378733400,"date":"2013-09-09","index":4175,"close":51.35,"high":51.48,"low":50.73,"open":51.31,"volume":1077500},{"timestamp":1378819800,"date":"2013-09-10","index":4176,"close":52.05,"high":52.27,"low":51.54,"open":51.73,"volume":1305700},{"timestamp":1378906200,"date":"2013-09-11","index":4177,"close":51.76,"high":52.25,"low":51.73,"open":52.16,"volume":954600},{"timestamp":1378992600,"date":"2013-09-12","index":4178,"close":51.12,"high":51.78,"low":50.94,"open":51.62,"volume":821900},{"timestamp":1379079000,"date":"2013-09-13","index":4179,"close":51.08,"high":51.44,"low":51.04,"open":51.24,"volume":554600},{"timestamp":1379338200,"date":"2013-09-16","index":4180,"close":50.92,"high":51.81,"low":50.78,"open":51.72,"volume":1108900},{"timestamp":1379424600,"date":"2013-09-17","index":4181,"close":50.98,"high":51.2,"low":50.64,"open":50.89,"volume":1062400},{"timestamp":1379511000,"date":"2013-09-18","index":4182,"close":51.13,"high":51.35,"low":50.31,"open":51.07,"volume":1754100},{"timestamp":1379597400,"date":"2013-09-19","index":4183,"close":51.25,"high":51.55,"low":51.18,"open":51.32,"volume":1378800},{"timestamp":1379683800,"date":"2013-09-20","index":4184,"close":51.19,"high":51.88,"low":51.05,"open":51.4,"volume":1855400},{"timestamp":1379943000,"date":"2013-09-23","index":4185,"close":50.01,"high":51.4,"low":49.99,"open":51.21,"volume":2398900}],"post":[{"timestamp":1380029400,"date":"2013-09-24","index":4186,"close":51.79,"high":52.47,"low":50.21,"open":52,"volume":4687400},{"timestamp":1380115800,"date":"2013-09-25","index":4187,"close":49.8,"high":51.12,"low":49.64,"open":51.06,"volume":2114000},{"timestamp":1380202200,"date":"2013-09-26","index":4188,"close":49.49,"high":50.02,"low":49.2,"open":49.8,"volume":1527400},{"timestamp":1380288600,"date":"2013-09-27","index":4189,"close":49.22,"high":49.52,"low":49.04,"open":49.23,"volume":814600},{"timestamp":1380547800,"date":"2013-09-30","index":4190,"close":48.47,"high":48.81,"low":48.31,"open":48.78,"volume":1871900},{"timestamp":1380634200,"date":"2013-10-01","index":4191,"close":48.8,"high":49.15,"low":48.47,"open":48.57,"volume":1127100},{"timestamp":1380720600,"date":"2013-10-02","index":4192,"close":48.85,"high":48.85,"low":47.46,"open":48.3,"volume":1538100},{"timestamp":1380807000,"date":"2013-10-03","index":4193,"close":48.04,"high":49.05,"low":47.88,"open":48.85,"volume":1206200},{"timestamp":1380893400,"date":"2013-10-04","index":4194,"close":48.31,"high":48.5,"low":47.56,"open":47.98,"volume":1220500},{"timestamp":1381152600,"date":"2013-10-07","index":4195,"close":48.28,"high":49.37,"low":48.28,"open":48.48,"volume":2227900},{"timestamp":1381239000,"date":"2013-10-08","index":4196,"close":46.42,"high":48.44,"low":46.39,"open":48.28,"volume":2417800}]},{"date":"2013-06-21","estimated":0.58,"reported":0.64,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":4110,"close":46.53,"high":46.55,"low":45.37,"open":45.59,"volume":1326300},{"timestamp":1370611800,"date":"2013-06-07","index":4111,"close":47.2,"high":47.24,"low":46.69,"open":46.89,"volume":1337100},{"timestamp":1370871000,"date":"2013-06-10","index":4112,"close":47.09,"high":47.45,"low":46.7,"open":47.2,"volume":1458400},{"timestamp":1370957400,"date":"2013-06-11","index":4113,"close":46.6,"high":46.77,"low":46.08,"open":46.61,"volume":1086800},{"timestamp":1371043800,"date":"2013-06-12","index":4114,"close":45.88,"high":47.1,"low":45.85,"open":46.96,"volume":782900},{"timestamp":1371130200,"date":"2013-06-13","index":4115,"close":46.99,"high":47.09,"low":45.78,"open":45.85,"volume":993300},{"timestamp":1371216600,"date":"2013-06-14","index":4116,"close":46.41,"high":47.31,"low":46.37,"open":46.82,"volume":1145100},{"timestamp":1371475800,"date":"2013-06-17","index":4117,"close":47.12,"high":47.33,"low":46.69,"open":46.88,"volume":1118600},{"timestamp":1371562200,"date":"2013-06-18","index":4118,"close":48.21,"high":48.3,"low":46.81,"open":47.18,"volume":1120800},{"timestamp":1371648600,"date":"2013-06-19","index":4119,"close":47.47,"high":48.41,"low":47.44,"open":48.22,"volume":1211200},{"timestamp":1371735000,"date":"2013-06-20","index":4120,"close":44.57,"high":47.19,"low":44.25,"open":47.07,"volume":3445300}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":4121,"close":44.59,"high":48.1,"low":42.21,"open":47.6,"volume":8563100},{"timestamp":1372080600,"date":"2013-06-24","index":4122,"close":43.99,"high":44.71,"low":43.42,"open":44,"volume":2270500},{"timestamp":1372167000,"date":"2013-06-25","index":4123,"close":44.36,"high":44.74,"low":44.04,"open":44.37,"volume":1714400},{"timestamp":1372253400,"date":"2013-06-26","index":4124,"close":45.89,"high":45.98,"low":44.87,"open":44.94,"volume":2229600},{"timestamp":1372339800,"date":"2013-06-27","index":4125,"close":46.7,"high":46.84,"low":46.22,"open":46.26,"volume":1482400},{"timestamp":1372426200,"date":"2013-06-28","index":4126,"close":46.16,"high":46.89,"low":46.16,"open":46.6,"volume":2662400},{"timestamp":1372685400,"date":"2013-07-01","index":4127,"close":46.69,"high":47.14,"low":46.27,"open":46.66,"volume":1324600},{"timestamp":1372771800,"date":"2013-07-02","index":4128,"close":46.52,"high":47.24,"low":46.28,"open":46.66,"volume":837100},{"timestamp":1372858200,"date":"2013-07-03","index":4129,"close":46.8,"high":46.99,"low":46.28,"open":46.37,"volume":481800},{"timestamp":1373031000,"date":"2013-07-05","index":4130,"close":47.33,"high":47.48,"low":46.65,"open":47.16,"volume":578000},{"timestamp":1373290200,"date":"2013-07-08","index":4131,"close":48.08,"high":48.64,"low":47.79,"open":47.84,"volume":1274900}]},{"date":"2013-04-10","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1364218200,"date":"2013-03-25","index":4059,"close":40.31,"high":40.66,"low":40.21,"open":40.5,"volume":807100},{"timestamp":1364304600,"date":"2013-03-26","index":4060,"close":40.84,"high":40.87,"low":40.33,"open":40.46,"volume":927900},{"timestamp":1364391000,"date":"2013-03-27","index":4061,"close":41.12,"high":41.16,"low":40.4,"open":40.63,"volume":885100},{"timestamp":1364477400,"date":"2013-03-28","index":4062,"close":41.7,"high":41.72,"low":41.04,"open":41.14,"volume":1658000},{"timestamp":1364823000,"date":"2013-04-01","index":4063,"close":41.18,"high":41.84,"low":40.94,"open":41.67,"volume":1468800},{"timestamp":1364909400,"date":"2013-04-02","index":4064,"close":41.49,"high":41.81,"low":41.3,"open":41.5,"volume":1500300},{"timestamp":1364995800,"date":"2013-04-03","index":4065,"close":40.7,"high":42.45,"low":40.7,"open":42,"volume":2685600},{"timestamp":1365082200,"date":"2013-04-04","index":4066,"close":41.11,"high":41.11,"low":40.48,"open":40.53,"volume":1160000},{"timestamp":1365168600,"date":"2013-04-05","index":4067,"close":41.35,"high":41.43,"low":40.34,"open":40.59,"volume":1079100},{"timestamp":1365427800,"date":"2013-04-08","index":4068,"close":42.38,"high":42.45,"low":41.37,"open":41.37,"volume":1486100},{"timestamp":1365514200,"date":"2013-04-09","index":4069,"close":41.68,"high":42.79,"low":41.6,"open":42.56,"volume":2023000}],"post":[{"timestamp":1365600600,"date":"2013-04-10","index":4070,"close":43.31,"high":43.42,"low":41.75,"open":42.07,"volume":3658400},{"timestamp":1365687000,"date":"2013-04-11","index":4071,"close":45.2,"high":45.28,"low":43.72,"open":43.72,"volume":2923600},{"timestamp":1365773400,"date":"2013-04-12","index":4072,"close":43.99,"high":44.53,"low":43.59,"open":44.53,"volume":2763000},{"timestamp":1366032600,"date":"2013-04-15","index":4073,"close":42.09,"high":43.91,"low":42.09,"open":43.85,"volume":2683500},{"timestamp":1366119000,"date":"2013-04-16","index":4074,"close":42.45,"high":42.72,"low":42.1,"open":42.48,"volume":2820600},{"timestamp":1366205400,"date":"2013-04-17","index":4075,"close":41.53,"high":42.03,"low":40.52,"open":42.03,"volume":4117500},{"timestamp":1366291800,"date":"2013-04-18","index":4076,"close":41.17,"high":41.92,"low":40.68,"open":41.73,"volume":2312600},{"timestamp":1366378200,"date":"2013-04-19","index":4077,"close":42.76,"high":42.79,"low":40.93,"open":41.37,"volume":3388000},{"timestamp":1366637400,"date":"2013-04-22","index":4078,"close":43.39,"high":43.43,"low":42.48,"open":42.88,"volume":1938800},{"timestamp":1366723800,"date":"2013-04-23","index":4079,"close":44.1,"high":44.17,"low":43.5,"open":43.73,"volume":1715000},{"timestamp":1366810200,"date":"2013-04-24","index":4080,"close":44.49,"high":44.61,"low":43.96,"open":44.29,"volume":1267300}]},{"date":"2012-12-20","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":3985,"close":35.39,"high":35.96,"low":34.58,"open":35.86,"volume":2000700},{"timestamp":1354804200,"date":"2012-12-06","index":3986,"close":35.9,"high":36.05,"low":35.32,"open":35.39,"volume":985900},{"timestamp":1354890600,"date":"2012-12-07","index":3987,"close":36.24,"high":36.49,"low":35.64,"open":36.17,"volume":1914300},{"timestamp":1355149800,"date":"2012-12-10","index":3988,"close":36.24,"high":36.51,"low":36,"open":36.16,"volume":1452600},{"timestamp":1355236200,"date":"2012-12-11","index":3989,"close":35.57,"high":36.48,"low":35.37,"open":36.41,"volume":2485700},{"timestamp":1355322600,"date":"2012-12-12","index":3990,"close":35.26,"high":35.97,"low":35.01,"open":35.82,"volume":2355600},{"timestamp":1355409000,"date":"2012-12-13","index":3991,"close":35.15,"high":35.48,"low":34.99,"open":35.25,"volume":1507700},{"timestamp":1355495400,"date":"2012-12-14","index":3992,"close":35.07,"high":35.28,"low":34.88,"open":34.95,"volume":1677600},{"timestamp":1355754600,"date":"2012-12-17","index":3993,"close":34.82,"high":35.1,"low":34.21,"open":35.1,"volume":2397300},{"timestamp":1355841000,"date":"2012-12-18","index":3994,"close":35.12,"high":35.49,"low":34.81,"open":34.97,"volume":2917500},{"timestamp":1355927400,"date":"2012-12-19","index":3995,"close":34.84,"high":35.34,"low":34.76,"open":35.16,"volume":3180800}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":3996,"close":37.97,"high":38.24,"low":36.55,"open":36.78,"volume":7088500},{"timestamp":1356100200,"date":"2012-12-21","index":3997,"close":37.79,"high":37.88,"low":37.19,"open":37.6,"volume":3112100},{"timestamp":1356359400,"date":"2012-12-24","index":3998,"close":37.5,"high":37.56,"low":37,"open":37.41,"volume":1764000},{"timestamp":1356532200,"date":"2012-12-26","index":3999,"close":37.46,"high":37.99,"low":37.06,"open":37.47,"volume":2586400},{"timestamp":1356618600,"date":"2012-12-27","index":4000,"close":37.29,"high":37.6,"low":37.03,"open":37.46,"volume":2018800},{"timestamp":1356705000,"date":"2012-12-28","index":4001,"close":36.69,"high":37.04,"low":36.6,"open":37.01,"volume":1704700},{"timestamp":1356964200,"date":"2012-12-31","index":4002,"close":37.54,"high":37.61,"low":36.41,"open":36.57,"volume":2183700},{"timestamp":1357137000,"date":"2013-01-02","index":4003,"close":37.72,"high":38.32,"low":37.38,"open":38.2,"volume":2597600},{"timestamp":1357223400,"date":"2013-01-03","index":4004,"close":37.94,"high":38.31,"low":37.52,"open":37.82,"volume":2118900},{"timestamp":1357309800,"date":"2013-01-04","index":4005,"close":37.86,"high":38.22,"low":36.95,"open":37.91,"volume":2194800},{"timestamp":1357569000,"date":"2013-01-07","index":4006,"close":37.21,"high":37.75,"low":37.14,"open":37.57,"volume":1522600}]},{"date":"2012-09-20","estimated":0.52,"reported":0.48,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":3923,"close":31.62,"high":31.63,"low":30.42,"open":30.62,"volume":2076900},{"timestamp":1346938200,"date":"2012-09-06","index":3924,"close":32.76,"high":32.77,"low":31.75,"open":31.87,"volume":2923300},{"timestamp":1347024600,"date":"2012-09-07","index":3925,"close":32.24,"high":33.28,"low":32.23,"open":32.78,"volume":2260300},{"timestamp":1347283800,"date":"2012-09-10","index":3926,"close":32.22,"high":32.58,"low":32.18,"open":32.31,"volume":1912400},{"timestamp":1347370200,"date":"2012-09-11","index":3927,"close":32.21,"high":32.56,"low":32.12,"open":32.21,"volume":1403300},{"timestamp":1347456600,"date":"2012-09-12","index":3928,"close":32.73,"high":32.77,"low":32.23,"open":32.35,"volume":2137800},{"timestamp":1347543000,"date":"2012-09-13","index":3929,"close":33.34,"high":33.38,"low":32.44,"open":32.74,"volume":1249800},{"timestamp":1347629400,"date":"2012-09-14","index":3930,"close":32.34,"high":33.27,"low":32.08,"open":33.27,"volume":2972200},{"timestamp":1347888600,"date":"2012-09-17","index":3931,"close":31.93,"high":32.29,"low":31.72,"open":32.25,"volume":2147700},{"timestamp":1347975000,"date":"2012-09-18","index":3932,"close":31.36,"high":31.92,"low":31.2,"open":31.86,"volume":2553600},{"timestamp":1348061400,"date":"2012-09-19","index":3933,"close":31.97,"high":32.09,"low":31.38,"open":31.51,"volume":2619200}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":3934,"close":29.96,"high":31.19,"low":29.38,"open":31.16,"volume":6454500},{"timestamp":1348234200,"date":"2012-09-21","index":3935,"close":29.28,"high":30.15,"low":29.22,"open":30.06,"volume":3485900},{"timestamp":1348493400,"date":"2012-09-24","index":3936,"close":28.95,"high":29.34,"low":28.87,"open":29.02,"volume":2023200},{"timestamp":1348579800,"date":"2012-09-25","index":3937,"close":28.45,"high":29.32,"low":28.45,"open":29,"volume":2434400},{"timestamp":1348666200,"date":"2012-09-26","index":3938,"close":28.4,"high":28.62,"low":28.1,"open":28.4,"volume":1530500},{"timestamp":1348752600,"date":"2012-09-27","index":3939,"close":28.38,"high":28.59,"low":28.21,"open":28.44,"volume":1165600},{"timestamp":1348839000,"date":"2012-09-28","index":3940,"close":28.3,"high":28.38,"low":28.04,"open":28.21,"volume":1741200},{"timestamp":1349098200,"date":"2012-10-01","index":3941,"close":28.42,"high":28.91,"low":28.35,"open":28.36,"volume":1869100},{"timestamp":1349184600,"date":"2012-10-02","index":3942,"close":28.68,"high":28.92,"low":28.33,"open":28.47,"volume":2302900},{"timestamp":1349271000,"date":"2012-10-03","index":3943,"close":28.32,"high":28.82,"low":28.29,"open":28.71,"volume":1334800},{"timestamp":1349357400,"date":"2012-10-04","index":3944,"close":28.85,"high":29.03,"low":28.39,"open":28.51,"volume":1848300}]},{"date":"2012-06-21","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":3860,"close":28.46,"high":28.46,"low":27.8,"open":27.84,"volume":1086400},{"timestamp":1339075800,"date":"2012-06-07","index":3861,"close":27.86,"high":28.88,"low":27.81,"open":28.84,"volume":1796500},{"timestamp":1339162200,"date":"2012-06-08","index":3862,"close":28.15,"high":28.24,"low":27.46,"open":27.72,"volume":3142600},{"timestamp":1339421400,"date":"2012-06-11","index":3863,"close":27.47,"high":28.47,"low":27.39,"open":28.47,"volume":2638200},{"timestamp":1339507800,"date":"2012-06-12","index":3864,"close":27.5,"high":27.75,"low":26.85,"open":27.59,"volume":2180400},{"timestamp":1339594200,"date":"2012-06-13","index":3865,"close":26.92,"high":27.51,"low":26.83,"open":27.38,"volume":1492600},{"timestamp":1339680600,"date":"2012-06-14","index":3866,"close":27.34,"high":27.52,"low":26.89,"open":27.03,"volume":1438100},{"timestamp":1339767000,"date":"2012-06-15","index":3867,"close":27.68,"high":27.85,"low":27.37,"open":27.51,"volume":2378900},{"timestamp":1340026200,"date":"2012-06-18","index":3868,"close":27.63,"high":27.76,"low":27.04,"open":27.43,"volume":1858800},{"timestamp":1340112600,"date":"2012-06-19","index":3869,"close":28.52,"high":28.71,"low":27.68,"open":27.68,"volume":2211600},{"timestamp":1340199000,"date":"2012-06-20","index":3870,"close":27.9,"high":28.59,"low":27.89,"open":28.49,"volume":2250900}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":3871,"close":25.88,"high":26.79,"low":25.76,"open":26.08,"volume":6993800},{"timestamp":1340371800,"date":"2012-06-22","index":3872,"close":25.73,"high":26.01,"low":25.47,"open":25.76,"volume":4236100},{"timestamp":1340631000,"date":"2012-06-25","index":3873,"close":25.34,"high":25.67,"low":25.21,"open":25.5,"volume":2853400},{"timestamp":1340717400,"date":"2012-06-26","index":3874,"close":25.49,"high":25.73,"low":25.23,"open":25.34,"volume":2784900},{"timestamp":1340803800,"date":"2012-06-27","index":3875,"close":25.38,"high":25.63,"low":25.22,"open":25.52,"volume":3135100},{"timestamp":1340890200,"date":"2012-06-28","index":3876,"close":25.22,"high":25.41,"low":24.83,"open":25.39,"volume":4069600},{"timestamp":1340976600,"date":"2012-06-29","index":3877,"close":25.94,"high":26.18,"low":25.8,"open":25.99,"volume":4651700},{"timestamp":1341235800,"date":"2012-07-02","index":3878,"close":26.1,"high":26.19,"low":25.79,"open":26.05,"volume":2921600},{"timestamp":1341322200,"date":"2012-07-03","index":3879,"close":26.33,"high":26.49,"low":26.03,"open":26.27,"volume":2896700},{"timestamp":1341495000,"date":"2012-07-05","index":3880,"close":26.79,"high":26.97,"low":26.17,"open":26.37,"volume":2627500},{"timestamp":1341581400,"date":"2012-07-06","index":3881,"close":26.54,"high":26.7,"low":26.32,"open":26.54,"volume":2218300}]},{"date":"2012-04-05","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1332336600,"date":"2012-03-21","index":3807,"close":34.46,"high":34.69,"low":34.19,"open":34.53,"volume":979600},{"timestamp":1332423000,"date":"2012-03-22","index":3808,"close":34.22,"high":34.59,"low":34.1,"open":34.25,"volume":875000},{"timestamp":1332509400,"date":"2012-03-23","index":3809,"close":34.15,"high":34.33,"low":33.65,"open":34.23,"volume":1312900},{"timestamp":1332768600,"date":"2012-03-26","index":3810,"close":34.98,"high":34.98,"low":34.21,"open":34.42,"volume":1165400},{"timestamp":1332855000,"date":"2012-03-27","index":3811,"close":34.8,"high":35.17,"low":34.76,"open":35,"volume":1027200},{"timestamp":1332941400,"date":"2012-03-28","index":3812,"close":34.17,"high":34.87,"low":34,"open":34.77,"volume":963600},{"timestamp":1333027800,"date":"2012-03-29","index":3813,"close":34.19,"high":34.27,"low":33.69,"open":33.85,"volume":1016600},{"timestamp":1333114200,"date":"2012-03-30","index":3814,"close":34.65,"high":34.82,"low":34.03,"open":34.32,"volume":1603800},{"timestamp":1333373400,"date":"2012-04-02","index":3815,"close":34.5,"high":34.99,"low":34.37,"open":34.53,"volume":2519800},{"timestamp":1333459800,"date":"2012-04-03","index":3816,"close":34.63,"high":34.93,"low":34.32,"open":34.44,"volume":1292100},{"timestamp":1333546200,"date":"2012-04-04","index":3817,"close":34.92,"high":35.13,"low":34.3,"open":34.3,"volume":1746600}],"post":[{"timestamp":1333632600,"date":"2012-04-05","index":3818,"close":33.23,"high":34.48,"low":33.11,"open":33.96,"volume":4465400},{"timestamp":1333978200,"date":"2012-04-09","index":3819,"close":32.78,"high":33,"low":32.29,"open":32.75,"volume":2461100},{"timestamp":1334064600,"date":"2012-04-10","index":3820,"close":31.36,"high":32.32,"low":31.35,"open":32.22,"volume":3312900},{"timestamp":1334151000,"date":"2012-04-11","index":3821,"close":31.74,"high":31.85,"low":31.38,"open":31.46,"volume":2223400},{"timestamp":1334237400,"date":"2012-04-12","index":3822,"close":31.81,"high":31.94,"low":31.56,"open":31.73,"volume":2021900},{"timestamp":1334323800,"date":"2012-04-13","index":3823,"close":31.31,"high":31.9,"low":31.24,"open":31.72,"volume":1754600},{"timestamp":1334583000,"date":"2012-04-16","index":3824,"close":31.63,"high":31.84,"low":31.12,"open":31.47,"volume":1156200},{"timestamp":1334669400,"date":"2012-04-17","index":3825,"close":32.24,"high":32.39,"low":31.65,"open":31.83,"volume":1504700},{"timestamp":1334755800,"date":"2012-04-18","index":3826,"close":31.74,"high":32.26,"low":31.71,"open":32.15,"volume":1429900},{"timestamp":1334842200,"date":"2012-04-19","index":3827,"close":31.26,"high":31.89,"low":30.89,"open":31.74,"volume":1558500},{"timestamp":1334928600,"date":"2012-04-20","index":3828,"close":31.49,"high":31.58,"low":31.11,"open":31.35,"volume":1494500}]},{"date":"2011-12-21","estimated":0.38,"reported":0.36,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":3735,"close":31.33,"high":31.54,"low":30.98,"open":31.3,"volume":2184000},{"timestamp":1323268200,"date":"2011-12-07","index":3736,"close":31.29,"high":31.56,"low":30.81,"open":31.07,"volume":2315400},{"timestamp":1323354600,"date":"2011-12-08","index":3737,"close":30.63,"high":31.26,"low":30.49,"open":31.13,"volume":1860200},{"timestamp":1323441000,"date":"2011-12-09","index":3738,"close":31.15,"high":31.3,"low":30.59,"open":30.69,"volume":2432100},{"timestamp":1323700200,"date":"2011-12-12","index":3739,"close":30.99,"high":31.24,"low":30.6,"open":30.94,"volume":1555800},{"timestamp":1323786600,"date":"2011-12-13","index":3740,"close":30.43,"high":31.38,"low":30.21,"open":31.15,"volume":1285500},{"timestamp":1323873000,"date":"2011-12-14","index":3741,"close":29.82,"high":30.4,"low":29.8,"open":30.26,"volume":1522800},{"timestamp":1323959400,"date":"2011-12-15","index":3742,"close":30.05,"high":30.54,"low":30.01,"open":30.3,"volume":3014800},{"timestamp":1324045800,"date":"2011-12-16","index":3743,"close":30.36,"high":30.54,"low":30.1,"open":30.27,"volume":2721900},{"timestamp":1324305000,"date":"2011-12-19","index":3744,"close":30.14,"high":31.13,"low":30.02,"open":30.64,"volume":2095200},{"timestamp":1324391400,"date":"2011-12-20","index":3745,"close":31.07,"high":31.27,"low":30.63,"open":30.72,"volume":2378600}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":3746,"close":29.35,"high":29.9,"low":28.53,"open":29.88,"volume":5988400},{"timestamp":1324564200,"date":"2011-12-22","index":3747,"close":29.79,"high":29.88,"low":29.29,"open":29.29,"volume":2200100},{"timestamp":1324650600,"date":"2011-12-23","index":3748,"close":30.3,"high":30.31,"low":29.75,"open":29.81,"volume":1336900},{"timestamp":1324996200,"date":"2011-12-27","index":3749,"close":30.2,"high":30.35,"low":30.12,"open":30.26,"volume":968400},{"timestamp":1325082600,"date":"2011-12-28","index":3750,"close":30.04,"high":30.2,"low":29.69,"open":30.15,"volume":1728000},{"timestamp":1325169000,"date":"2011-12-29","index":3751,"close":30.82,"high":30.91,"low":30.14,"open":30.17,"volume":1279800},{"timestamp":1325255400,"date":"2011-12-30","index":3752,"close":30.48,"high":30.95,"low":30.27,"open":30.67,"volume":1130200},{"timestamp":1325601000,"date":"2012-01-03","index":3753,"close":30.52,"high":31.13,"low":30.39,"open":30.82,"volume":2380200},{"timestamp":1325687400,"date":"2012-01-04","index":3754,"close":30.72,"high":30.92,"low":30.32,"open":30.44,"volume":1465900},{"timestamp":1325773800,"date":"2012-01-05","index":3755,"close":30.91,"high":31.03,"low":29.99,"open":30.54,"volume":2210200},{"timestamp":1325860200,"date":"2012-01-06","index":3756,"close":30.32,"high":30.9,"low":30.29,"open":30.9,"volume":2338600}]},{"date":"2011-09-22","estimated":0.51,"reported":0.49,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":3672,"close":27.48,"high":27.61,"low":26.66,"open":26.89,"volume":1995800},{"timestamp":1315488600,"date":"2011-09-08","index":3673,"close":26.95,"high":27.56,"low":26.81,"open":27.18,"volume":3074900},{"timestamp":1315575000,"date":"2011-09-09","index":3674,"close":26.32,"high":27.08,"low":25.98,"open":26.67,"volume":3356400},{"timestamp":1315834200,"date":"2011-09-12","index":3675,"close":26.75,"high":26.78,"low":25.88,"open":26.03,"volume":3548900},{"timestamp":1315920600,"date":"2011-09-13","index":3676,"close":26.95,"high":27.18,"low":26.43,"open":26.75,"volume":3137700},{"timestamp":1316007000,"date":"2011-09-14","index":3677,"close":27.71,"high":27.99,"low":26.52,"open":27.13,"volume":3333000},{"timestamp":1316093400,"date":"2011-09-15","index":3678,"close":28.54,"high":28.77,"low":27.69,"open":27.99,"volume":3392400},{"timestamp":1316179800,"date":"2011-09-16","index":3679,"close":29.38,"high":29.79,"low":28.89,"open":28.92,"volume":4573800},{"timestamp":1316439000,"date":"2011-09-19","index":3680,"close":28.72,"high":28.9,"low":28.25,"open":28.71,"volume":3696700},{"timestamp":1316525400,"date":"2011-09-20","index":3681,"close":28.08,"high":29.18,"low":28.06,"open":28.75,"volume":3020400},{"timestamp":1316611800,"date":"2011-09-21","index":3682,"close":27.43,"high":28.39,"low":27.31,"open":28.15,"volume":3150200}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":3683,"close":24.41,"high":25.99,"low":23.85,"open":25.1,"volume":12819800},{"timestamp":1316784600,"date":"2011-09-23","index":3684,"close":24.12,"high":24.58,"low":24,"open":24.03,"volume":4011500},{"timestamp":1317043800,"date":"2011-09-26","index":3685,"close":25.04,"high":25.08,"low":24.03,"open":24.4,"volume":3255200},{"timestamp":1317130200,"date":"2011-09-27","index":3686,"close":25.56,"high":26.05,"low":25.32,"open":25.84,"volume":3674000},{"timestamp":1317216600,"date":"2011-09-28","index":3687,"close":24.01,"high":25.6,"low":23.91,"open":25.51,"volume":3682200},{"timestamp":1317303000,"date":"2011-09-29","index":3688,"close":24,"high":24.69,"low":23.24,"open":24.57,"volume":4265200},{"timestamp":1317389400,"date":"2011-09-30","index":3689,"close":23.85,"high":24.54,"low":23.63,"open":23.7,"volume":3977100},{"timestamp":1317648600,"date":"2011-10-03","index":3690,"close":23.41,"high":23.94,"low":23.18,"open":23.64,"volume":5520500},{"timestamp":1317735000,"date":"2011-10-04","index":3691,"close":24.28,"high":24.3,"low":22.77,"open":22.86,"volume":3709700},{"timestamp":1317821400,"date":"2011-10-05","index":3692,"close":24.04,"high":24.12,"low":23.37,"open":23.97,"volume":3465700},{"timestamp":1317907800,"date":"2011-10-06","index":3693,"close":25.07,"high":25.08,"low":23.87,"open":23.87,"volume":3211900}]},{"date":"2011-06-22","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":3608,"close":27.37,"high":27.75,"low":27.36,"open":27.57,"volume":1581500},{"timestamp":1307539800,"date":"2011-06-08","index":3609,"close":26.62,"high":27.27,"low":26.48,"open":27.27,"volume":3576900},{"timestamp":1307626200,"date":"2011-06-09","index":3610,"close":27.09,"high":27.23,"low":26.52,"open":26.67,"volume":2014500},{"timestamp":1307712600,"date":"2011-06-10","index":3611,"close":26.84,"high":27.03,"low":26.37,"open":26.98,"volume":2746100},{"timestamp":1307971800,"date":"2011-06-13","index":3612,"close":27.01,"high":27.47,"low":26.82,"open":26.91,"volume":2449400},{"timestamp":1308058200,"date":"2011-06-14","index":3613,"close":28.43,"high":28.55,"low":27.26,"open":27.31,"volume":3177500},{"timestamp":1308144600,"date":"2011-06-15","index":3614,"close":27.97,"high":28.39,"low":27.85,"open":28.12,"volume":2236100},{"timestamp":1308231000,"date":"2011-06-16","index":3615,"close":28.76,"high":28.79,"low":27.93,"open":27.94,"volume":3734700},{"timestamp":1308317400,"date":"2011-06-17","index":3616,"close":29.25,"high":29.57,"low":28.96,"open":29.02,"volume":4073500},{"timestamp":1308576600,"date":"2011-06-20","index":3617,"close":29.28,"high":29.5,"low":28.75,"open":29.01,"volume":3002900},{"timestamp":1308663000,"date":"2011-06-21","index":3618,"close":30.52,"high":30.6,"low":28.99,"open":29.29,"volume":4836800}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":3619,"close":32.66,"high":33.49,"low":32.24,"open":33.15,"volume":9105200},{"timestamp":1308835800,"date":"2011-06-23","index":3620,"close":32.55,"high":32.99,"low":31.87,"open":32.39,"volume":4574200},{"timestamp":1308922200,"date":"2011-06-24","index":3621,"close":31.93,"high":32.61,"low":31.74,"open":32.55,"volume":4570500},{"timestamp":1309181400,"date":"2011-06-27","index":3622,"close":32.19,"high":32.51,"low":31.14,"open":31.53,"volume":2919600},{"timestamp":1309267800,"date":"2011-06-28","index":3623,"close":32.8,"high":33.26,"low":32.3,"open":32.3,"volume":2968200},{"timestamp":1309354200,"date":"2011-06-29","index":3624,"close":32.82,"high":33.62,"low":32.82,"open":32.99,"volume":2957800},{"timestamp":1309440600,"date":"2011-06-30","index":3625,"close":33.07,"high":33.33,"low":32.86,"open":32.97,"volume":2110300},{"timestamp":1309527000,"date":"2011-07-01","index":3626,"close":33.68,"high":33.84,"low":32.68,"open":33.02,"volume":2339300},{"timestamp":1309872600,"date":"2011-07-05","index":3627,"close":33.67,"high":34,"low":33.3,"open":33.64,"volume":1885000},{"timestamp":1309959000,"date":"2011-07-06","index":3628,"close":33.85,"high":34.1,"low":33.65,"open":33.7,"volume":2364400},{"timestamp":1310045400,"date":"2011-07-07","index":3629,"close":34.74,"high":34.81,"low":34.16,"open":34.16,"volume":2815200}]},{"date":"2011-03-31","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1300282200,"date":"2011-03-16","index":3551,"close":32.76,"high":33.1,"low":32.38,"open":32.94,"volume":1647200},{"timestamp":1300368600,"date":"2011-03-17","index":3552,"close":32.84,"high":33.58,"low":32.79,"open":33.3,"volume":1579900},{"timestamp":1300455000,"date":"2011-03-18","index":3553,"close":33.12,"high":33.46,"low":32.65,"open":33.31,"volume":2742700},{"timestamp":1300714200,"date":"2011-03-21","index":3554,"close":33.82,"high":33.95,"low":33.09,"open":33.5,"volume":1308600},{"timestamp":1300800600,"date":"2011-03-22","index":3555,"close":32.63,"high":33.75,"low":32.61,"open":33.75,"volume":2348600},{"timestamp":1300887000,"date":"2011-03-23","index":3556,"close":32.28,"high":32.52,"low":31.47,"open":32.44,"volume":3205800},{"timestamp":1300973400,"date":"2011-03-24","index":3557,"close":32.47,"high":32.71,"low":32.27,"open":32.51,"volume":2969200},{"timestamp":1301059800,"date":"2011-03-25","index":3558,"close":33.01,"high":33.44,"low":32.96,"open":33.21,"volume":2119900},{"timestamp":1301319000,"date":"2011-03-28","index":3559,"close":33,"high":33.48,"low":32.88,"open":33.16,"volume":1596100},{"timestamp":1301405400,"date":"2011-03-29","index":3560,"close":33.95,"high":33.97,"low":32.65,"open":32.94,"volume":2047100},{"timestamp":1301491800,"date":"2011-03-30","index":3561,"close":34.59,"high":34.63,"low":33.55,"open":34.28,"volume":2799400}],"post":[{"timestamp":1301578200,"date":"2011-03-31","index":3562,"close":32.1,"high":33.65,"low":31.85,"open":33.47,"volume":9312500},{"timestamp":1301664600,"date":"2011-04-01","index":3563,"close":32.53,"high":33.08,"low":32.14,"open":32.38,"volume":4239900},{"timestamp":1301923800,"date":"2011-04-04","index":3564,"close":32.02,"high":32.58,"low":31.68,"open":32.58,"volume":2877000},{"timestamp":1302010200,"date":"2011-04-05","index":3565,"close":32.62,"high":33.27,"low":31.83,"open":31.92,"volume":3251700},{"timestamp":1302096600,"date":"2011-04-06","index":3566,"close":32.5,"high":33.21,"low":32.24,"open":32.94,"volume":1753900},{"timestamp":1302183000,"date":"2011-04-07","index":3567,"close":32.3,"high":32.84,"low":32.16,"open":32.33,"volume":1817500},{"timestamp":1302269400,"date":"2011-04-08","index":3568,"close":32.32,"high":32.87,"low":32.11,"open":32.78,"volume":1559500},{"timestamp":1302528600,"date":"2011-04-11","index":3569,"close":31.83,"high":32.54,"low":31.73,"open":32.27,"volume":1519600},{"timestamp":1302615000,"date":"2011-04-12","index":3570,"close":31.87,"high":31.92,"low":30.95,"open":31.6,"volume":3082200},{"timestamp":1302701400,"date":"2011-04-13","index":3571,"close":32.3,"high":32.42,"low":31.81,"open":31.89,"volume":1895800},{"timestamp":1302787800,"date":"2011-04-14","index":3572,"close":32.26,"high":32.29,"low":31.66,"open":31.97,"volume":2135400}]},{"date":"2010-12-21","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":3482,"close":34.45,"high":34.55,"low":34.19,"open":34.5,"volume":1499400},{"timestamp":1291732200,"date":"2010-12-07","index":3483,"close":34.53,"high":35.22,"low":34.45,"open":34.9,"volume":1785100},{"timestamp":1291818600,"date":"2010-12-08","index":3484,"close":34.53,"high":34.99,"low":34.37,"open":34.67,"volume":1141300},{"timestamp":1291905000,"date":"2010-12-09","index":3485,"close":34.59,"high":34.74,"low":33.61,"open":34.09,"volume":1714300},{"timestamp":1291991400,"date":"2010-12-10","index":3486,"close":34.52,"high":34.66,"low":34.04,"open":34.61,"volume":1567900},{"timestamp":1292250600,"date":"2010-12-13","index":3487,"close":34.62,"high":34.95,"low":34.27,"open":34.61,"volume":2663600},{"timestamp":1292337000,"date":"2010-12-14","index":3488,"close":34.5,"high":34.79,"low":34.34,"open":34.6,"volume":1596400},{"timestamp":1292423400,"date":"2010-12-15","index":3489,"close":34.74,"high":34.97,"low":34.33,"open":34.5,"volume":1410300},{"timestamp":1292509800,"date":"2010-12-16","index":3490,"close":35.03,"high":35.05,"low":34.58,"open":34.76,"volume":1928200},{"timestamp":1292596200,"date":"2010-12-17","index":3491,"close":35.51,"high":35.52,"low":34.66,"open":34.72,"volume":4121000},{"timestamp":1292855400,"date":"2010-12-20","index":3492,"close":35.9,"high":36,"low":35.17,"open":35.77,"volume":2922700}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":3493,"close":33.17,"high":34.5,"low":32.2,"open":34.46,"volume":11181300},{"timestamp":1293028200,"date":"2010-12-22","index":3494,"close":32.3,"high":33.18,"low":32.03,"open":33.13,"volume":3897500},{"timestamp":1293114600,"date":"2010-12-23","index":3495,"close":32.59,"high":32.77,"low":32.34,"open":32.34,"volume":2267800},{"timestamp":1293460200,"date":"2010-12-27","index":3496,"close":32.17,"high":32.45,"low":31.84,"open":32.39,"volume":1564100},{"timestamp":1293546600,"date":"2010-12-28","index":3497,"close":31.84,"high":32.29,"low":31.67,"open":32.17,"volume":1396900},{"timestamp":1293633000,"date":"2010-12-29","index":3498,"close":32.36,"high":32.55,"low":31.87,"open":31.93,"volume":1406600},{"timestamp":1293719400,"date":"2010-12-30","index":3499,"close":32.25,"high":32.65,"low":32.19,"open":32.42,"volume":1191500},{"timestamp":1293805800,"date":"2010-12-31","index":3500,"close":31.88,"high":32.19,"low":31.64,"open":32.19,"volume":1154000},{"timestamp":1294065000,"date":"2011-01-03","index":3501,"close":32.4,"high":32.54,"low":31.49,"open":31.87,"volume":2280400},{"timestamp":1294151400,"date":"2011-01-04","index":3502,"close":31.42,"high":32.55,"low":31.32,"open":32.55,"volume":1778700},{"timestamp":1294237800,"date":"2011-01-05","index":3503,"close":32.27,"high":32.29,"low":31.18,"open":31.46,"volume":2455700}]},{"date":"2010-09-22","estimated":0.4,"reported":0.48,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":3419,"close":21.28,"high":21.63,"low":21.26,"open":21.56,"volume":1085800},{"timestamp":1283952600,"date":"2010-09-08","index":3420,"close":22.28,"high":22.5,"low":21.33,"open":21.39,"volume":3345800},{"timestamp":1284039000,"date":"2010-09-09","index":3421,"close":22.01,"high":22.69,"low":21.84,"open":22.66,"volume":2112800},{"timestamp":1284125400,"date":"2010-09-10","index":3422,"close":22.39,"high":22.43,"low":22.01,"open":22.05,"volume":1406800},{"timestamp":1284384600,"date":"2010-09-13","index":3423,"close":23.11,"high":23.5,"low":22.88,"open":22.97,"volume":2132700},{"timestamp":1284471000,"date":"2010-09-14","index":3424,"close":23.54,"high":23.84,"low":23.09,"open":23.09,"volume":2557100},{"timestamp":1284557400,"date":"2010-09-15","index":3425,"close":23.78,"high":23.81,"low":23.22,"open":23.36,"volume":2165200},{"timestamp":1284643800,"date":"2010-09-16","index":3426,"close":23.48,"high":23.68,"low":23.32,"open":23.68,"volume":1954600},{"timestamp":1284730200,"date":"2010-09-17","index":3427,"close":23.65,"high":23.87,"low":23.06,"open":23.65,"volume":4492500},{"timestamp":1284989400,"date":"2010-09-20","index":3428,"close":23.89,"high":24.8,"low":23.89,"open":24.26,"volume":5795000},{"timestamp":1285075800,"date":"2010-09-21","index":3429,"close":24.12,"high":24.27,"low":23.83,"open":24,"volume":2520500}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":3430,"close":26.16,"high":26.19,"low":24.93,"open":24.95,"volume":9557200},{"timestamp":1285248600,"date":"2010-09-23","index":3431,"close":26.99,"high":27.18,"low":25.66,"open":25.74,"volume":5778800},{"timestamp":1285335000,"date":"2010-09-24","index":3432,"close":27.35,"high":27.51,"low":26.69,"open":27.04,"volume":3567300},{"timestamp":1285594200,"date":"2010-09-27","index":3433,"close":27.42,"high":27.62,"low":27.2,"open":27.58,"volume":2587600},{"timestamp":1285680600,"date":"2010-09-28","index":3434,"close":27.51,"high":27.63,"low":26.91,"open":27.44,"volume":3400600},{"timestamp":1285767000,"date":"2010-09-29","index":3435,"close":27.68,"high":27.7,"low":27.15,"open":27.28,"volume":3220100},{"timestamp":1285853400,"date":"2010-09-30","index":3436,"close":27.86,"high":27.99,"low":27.5,"open":27.75,"volume":2794600},{"timestamp":1285939800,"date":"2010-10-01","index":3437,"close":27.79,"high":28.22,"low":27.48,"open":27.95,"volume":2605800},{"timestamp":1286199000,"date":"2010-10-04","index":3438,"close":27.73,"high":27.99,"low":27.25,"open":27.65,"volume":4061000},{"timestamp":1286285400,"date":"2010-10-05","index":3439,"close":27.77,"high":28.09,"low":27.51,"open":28,"volume":3690800},{"timestamp":1286371800,"date":"2010-10-06","index":3440,"close":27.86,"high":27.91,"low":27.5,"open":27.68,"volume":3005600}]},{"date":"2010-06-23","estimated":0.33,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":3356,"close":19.63,"high":20.49,"low":19.48,"open":20.24,"volume":4727500},{"timestamp":1276090200,"date":"2010-06-09","index":3357,"close":19.21,"high":20.06,"low":19.07,"open":19.85,"volume":5405400},{"timestamp":1276176600,"date":"2010-06-10","index":3358,"close":19.78,"high":19.85,"low":19.38,"open":19.6,"volume":2215800},{"timestamp":1276263000,"date":"2010-06-11","index":3359,"close":20.04,"high":20.26,"low":19.46,"open":19.49,"volume":2179300},{"timestamp":1276522200,"date":"2010-06-14","index":3360,"close":20.83,"high":21.14,"low":20.22,"open":20.35,"volume":2598100},{"timestamp":1276608600,"date":"2010-06-15","index":3361,"close":21.26,"high":21.33,"low":20.7,"open":20.95,"volume":1589400},{"timestamp":1276695000,"date":"2010-06-16","index":3362,"close":21.6,"high":21.89,"low":20.92,"open":21.08,"volume":4150000},{"timestamp":1276781400,"date":"2010-06-17","index":3363,"close":20.82,"high":21.82,"low":20.61,"open":21.8,"volume":2243300},{"timestamp":1276867800,"date":"2010-06-18","index":3364,"close":20.67,"high":21.08,"low":20.6,"open":20.74,"volume":2244000},{"timestamp":1277127000,"date":"2010-06-21","index":3365,"close":20.37,"high":20.98,"low":20.17,"open":20.96,"volume":2834300},{"timestamp":1277213400,"date":"2010-06-22","index":3366,"close":20,"high":20.81,"low":19.87,"open":20.42,"volume":3621600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":3367,"close":21.85,"high":22.04,"low":21.28,"open":21.94,"volume":10311300},{"timestamp":1277386200,"date":"2010-06-24","index":3368,"close":21.34,"high":22,"low":21.12,"open":21.98,"volume":4554500},{"timestamp":1277472600,"date":"2010-06-25","index":3369,"close":21.35,"high":21.93,"low":21.29,"open":21.5,"volume":42565300},{"timestamp":1277731800,"date":"2010-06-28","index":3370,"close":20.93,"high":21.41,"low":20.82,"open":21.27,"volume":5636500},{"timestamp":1277818200,"date":"2010-06-29","index":3371,"close":19.94,"high":20.63,"low":19.69,"open":20.51,"volume":4434500},{"timestamp":1277904600,"date":"2010-06-30","index":3372,"close":19.9,"high":20.46,"low":19.76,"open":19.93,"volume":3724400},{"timestamp":1277991000,"date":"2010-07-01","index":3373,"close":20.18,"high":20.31,"low":19.54,"open":19.95,"volume":4564000},{"timestamp":1278077400,"date":"2010-07-02","index":3374,"close":19.76,"high":20.39,"low":19.65,"open":20.29,"volume":2977300},{"timestamp":1278423000,"date":"2010-07-06","index":3375,"close":19.42,"high":20.22,"low":19.18,"open":20.11,"volume":2974400},{"timestamp":1278509400,"date":"2010-07-07","index":3376,"close":20.15,"high":20.16,"low":19.42,"open":19.44,"volume":2481800},{"timestamp":1278595800,"date":"2010-07-08","index":3377,"close":19.29,"high":20.59,"low":19.05,"open":20.31,"volume":6650000}]},{"date":"2010-04-01","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":3299,"close":24.21,"high":24.37,"low":23.39,"open":23.5,"volume":2105500},{"timestamp":1268919000,"date":"2010-03-18","index":3300,"close":23.88,"high":24.24,"low":23.67,"open":24.09,"volume":1117900},{"timestamp":1269005400,"date":"2010-03-19","index":3301,"close":23.64,"high":24.08,"low":23.41,"open":23.64,"volume":1355800},{"timestamp":1269264600,"date":"2010-03-22","index":3302,"close":24.01,"high":24.2,"low":23.27,"open":23.4,"volume":1425400},{"timestamp":1269351000,"date":"2010-03-23","index":3303,"close":24.73,"high":24.74,"low":23.88,"open":24.02,"volume":1572400},{"timestamp":1269437400,"date":"2010-03-24","index":3304,"close":24.45,"high":24.91,"low":24.36,"open":24.61,"volume":1572000},{"timestamp":1269523800,"date":"2010-03-25","index":3305,"close":24.51,"high":24.95,"low":24.45,"open":24.59,"volume":1288000},{"timestamp":1269610200,"date":"2010-03-26","index":3306,"close":25.01,"high":25.15,"low":24.62,"open":24.69,"volume":1667900},{"timestamp":1269869400,"date":"2010-03-29","index":3307,"close":25.78,"high":25.91,"low":25.01,"open":25.04,"volume":3630000},{"timestamp":1269955800,"date":"2010-03-30","index":3308,"close":25.91,"high":26.09,"low":25.65,"open":25.75,"volume":2104900},{"timestamp":1270042200,"date":"2010-03-31","index":3309,"close":25.12,"high":26,"low":25.08,"open":25.89,"volume":3183400}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":3310,"close":26.08,"high":26.35,"low":25.4,"open":26.12,"volume":5458700},{"timestamp":1270474200,"date":"2010-04-05","index":3311,"close":25.71,"high":26.25,"low":25.53,"open":26.25,"volume":2559700},{"timestamp":1270560600,"date":"2010-04-06","index":3312,"close":25.46,"high":25.6,"low":25.09,"open":25.5,"volume":2966800},{"timestamp":1270647000,"date":"2010-04-07","index":3313,"close":24.97,"high":25.53,"low":24.74,"open":25.31,"volume":3520900},{"timestamp":1270733400,"date":"2010-04-08","index":3314,"close":24.68,"high":24.92,"low":24.52,"open":24.89,"volume":2719800},{"timestamp":1270819800,"date":"2010-04-09","index":3315,"close":24.63,"high":24.75,"low":24.3,"open":24.75,"volume":1532400},{"timestamp":1271079000,"date":"2010-04-12","index":3316,"close":24.33,"high":24.58,"low":24.07,"open":24.56,"volume":2284500},{"timestamp":1271165400,"date":"2010-04-13","index":3317,"close":24.59,"high":24.63,"low":24.12,"open":24.26,"volume":1916100},{"timestamp":1271251800,"date":"2010-04-14","index":3318,"close":25.78,"high":25.78,"low":24.53,"open":24.75,"volume":2583500},{"timestamp":1271338200,"date":"2010-04-15","index":3319,"close":25.67,"high":25.86,"low":25.51,"open":25.63,"volume":1826400},{"timestamp":1271424600,"date":"2010-04-16","index":3320,"close":25.19,"high":25.64,"low":24.98,"open":25.57,"volume":1691800}]},{"date":"2009-12-18","estimated":0.16,"reported":0.33,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":3229,"close":19.63,"high":20.26,"low":19.6,"open":20.11,"volume":1666500},{"timestamp":1259937000,"date":"2009-12-04","index":3230,"close":19.97,"high":20.45,"low":19.68,"open":19.91,"volume":1493800},{"timestamp":1260196200,"date":"2009-12-07","index":3231,"close":20.3,"high":20.5,"low":19.92,"open":19.92,"volume":1766100},{"timestamp":1260282600,"date":"2009-12-08","index":3232,"close":20.34,"high":20.4,"low":19.9,"open":20.28,"volume":1800100},{"timestamp":1260369000,"date":"2009-12-09","index":3233,"close":20.31,"high":20.38,"low":19.92,"open":20.35,"volume":1511500},{"timestamp":1260455400,"date":"2009-12-10","index":3234,"close":20.6,"high":20.87,"low":20.35,"open":20.45,"volume":1874700},{"timestamp":1260541800,"date":"2009-12-11","index":3235,"close":20.99,"high":21.1,"low":20.61,"open":20.78,"volume":2429100},{"timestamp":1260801000,"date":"2009-12-14","index":3236,"close":21.49,"high":21.72,"low":21.05,"open":21.2,"volume":3176800},{"timestamp":1260887400,"date":"2009-12-15","index":3237,"close":21.17,"high":21.51,"low":21.07,"open":21.48,"volume":2388800},{"timestamp":1260973800,"date":"2009-12-16","index":3238,"close":21.77,"high":21.83,"low":21.25,"open":21.27,"volume":2049000},{"timestamp":1261060200,"date":"2009-12-17","index":3239,"close":21.82,"high":21.96,"low":21.47,"open":21.59,"volume":2714900}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":3240,"close":23.35,"high":23.4,"low":22.27,"open":23.06,"volume":7724400},{"timestamp":1261405800,"date":"2009-12-21","index":3241,"close":24.03,"high":24.16,"low":23.51,"open":23.59,"volume":2970100},{"timestamp":1261492200,"date":"2009-12-22","index":3242,"close":23.99,"high":24.25,"low":23.96,"open":24.08,"volume":1818600},{"timestamp":1261578600,"date":"2009-12-23","index":3243,"close":24.25,"high":24.3,"low":23.79,"open":24.06,"volume":1528200},{"timestamp":1261665000,"date":"2009-12-24","index":3244,"close":24.23,"high":24.42,"low":24.03,"open":24.24,"volume":577900},{"timestamp":1262010600,"date":"2009-12-28","index":3245,"close":24.5,"high":24.71,"low":24.25,"open":24.3,"volume":1728400},{"timestamp":1262097000,"date":"2009-12-29","index":3246,"close":24.4,"high":24.63,"low":24.35,"open":24.54,"volume":867100},{"timestamp":1262183400,"date":"2009-12-30","index":3247,"close":24.46,"high":24.58,"low":24.22,"open":24.46,"volume":968900},{"timestamp":1262269800,"date":"2009-12-31","index":3248,"close":24.25,"high":24.75,"low":24.25,"open":24.49,"volume":1214400},{"timestamp":1262615400,"date":"2010-01-04","index":3249,"close":23.98,"high":24.48,"low":23.87,"open":24.48,"volume":2122800},{"timestamp":1262701800,"date":"2010-01-05","index":3250,"close":24.12,"high":24.12,"low":23.6,"open":24.03,"volume":1689300}]},{"date":"2009-09-22","estimated":0.18,"reported":0.46,"pre":[{"timestamp":1252071000,"date":"2009-09-04","index":3167,"close":17.28,"high":17.5,"low":17.08,"open":17.21,"volume":1088400},{"timestamp":1252416600,"date":"2009-09-08","index":3168,"close":17.71,"high":17.71,"low":17.39,"open":17.49,"volume":1811800},{"timestamp":1252503000,"date":"2009-09-09","index":3169,"close":17.89,"high":18.11,"low":17.54,"open":17.67,"volume":1575500},{"timestamp":1252589400,"date":"2009-09-10","index":3170,"close":18.07,"high":18.15,"low":17.71,"open":17.92,"volume":1642300},{"timestamp":1252675800,"date":"2009-09-11","index":3171,"close":17.96,"high":18.19,"low":17.87,"open":18.06,"volume":2052100},{"timestamp":1252935000,"date":"2009-09-14","index":3172,"close":17.99,"high":17.99,"low":17.56,"open":17.79,"volume":1380800},{"timestamp":1253021400,"date":"2009-09-15","index":3173,"close":19.42,"high":19.43,"low":18.01,"open":18.1,"volume":5594000},{"timestamp":1253107800,"date":"2009-09-16","index":3174,"close":19.53,"high":20.01,"low":19.27,"open":19.43,"volume":3438400},{"timestamp":1253194200,"date":"2009-09-17","index":3175,"close":18.79,"high":19.49,"low":18.72,"open":19.42,"volume":2853200},{"timestamp":1253280600,"date":"2009-09-18","index":3176,"close":19.06,"high":19.16,"low":18.66,"open":18.96,"volume":2974900},{"timestamp":1253539800,"date":"2009-09-21","index":3177,"close":19.33,"high":19.41,"low":18.68,"open":18.91,"volume":3925200}],"post":[{"timestamp":1253626200,"date":"2009-09-22","index":3178,"close":21.2,"high":21.46,"low":20.1,"open":20.5,"volume":14966200},{"timestamp":1253712600,"date":"2009-09-23","index":3179,"close":20.55,"high":21.65,"low":20.52,"open":21.65,"volume":3333700},{"timestamp":1253799000,"date":"2009-09-24","index":3180,"close":20.29,"high":20.54,"low":19.74,"open":20.54,"volume":3958600},{"timestamp":1253885400,"date":"2009-09-25","index":3181,"close":20.32,"high":20.49,"low":19.84,"open":20.04,"volume":2801500},{"timestamp":1254144600,"date":"2009-09-28","index":3182,"close":21.05,"high":21.2,"low":20.23,"open":20.32,"volume":3008900},{"timestamp":1254231000,"date":"2009-09-29","index":3183,"close":20.82,"high":21.14,"low":20.7,"open":21.05,"volume":3367600},{"timestamp":1254317400,"date":"2009-09-30","index":3184,"close":20.9,"high":21.08,"low":20.2,"open":20.91,"volume":2831400},{"timestamp":1254403800,"date":"2009-10-01","index":3185,"close":19.57,"high":20.79,"low":19.47,"open":20.75,"volume":5573100},{"timestamp":1254490200,"date":"2009-10-02","index":3186,"close":19.34,"high":19.63,"low":18.91,"open":19.33,"volume":3679400},{"timestamp":1254749400,"date":"2009-10-05","index":3187,"close":19.81,"high":19.93,"low":19.26,"open":19.37,"volume":2787500},{"timestamp":1254835800,"date":"2009-10-06","index":3188,"close":20.39,"high":20.4,"low":19.88,"open":19.93,"volume":2851700}]},{"date":"2009-06-19","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":3102,"close":12.45,"high":12.64,"low":12.1,"open":12.62,"volume":2934900},{"timestamp":1244208600,"date":"2009-06-05","index":3103,"close":12.46,"high":12.78,"low":12.11,"open":12.57,"volume":3543500},{"timestamp":1244467800,"date":"2009-06-08","index":3104,"close":13.7,"high":13.82,"low":12.22,"open":12.4,"volume":5536900},{"timestamp":1244554200,"date":"2009-06-09","index":3105,"close":13.61,"high":14.09,"low":13.22,"open":13.69,"volume":4907900},{"timestamp":1244640600,"date":"2009-06-10","index":3106,"close":13.29,"high":13.94,"low":12.91,"open":13.76,"volume":4375400},{"timestamp":1244727000,"date":"2009-06-11","index":3107,"close":13.59,"high":13.73,"low":13.31,"open":13.38,"volume":3439600},{"timestamp":1244813400,"date":"2009-06-12","index":3108,"close":13.85,"high":13.87,"low":13.03,"open":13.43,"volume":3265700},{"timestamp":1245072600,"date":"2009-06-15","index":3109,"close":13.06,"high":13.64,"low":12.86,"open":13.64,"volume":3170000},{"timestamp":1245159000,"date":"2009-06-16","index":3110,"close":12.69,"high":13.28,"low":12.56,"open":13.22,"volume":3484300},{"timestamp":1245245400,"date":"2009-06-17","index":3111,"close":12.61,"high":12.81,"low":12.19,"open":12.7,"volume":5090300},{"timestamp":1245331800,"date":"2009-06-18","index":3112,"close":13.09,"high":13.19,"low":12.44,"open":12.58,"volume":4674100}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":3113,"close":15.31,"high":15.4,"low":13.92,"open":13.96,"volume":14463100},{"timestamp":1245677400,"date":"2009-06-22","index":3114,"close":14.04,"high":14.94,"low":13.92,"open":14.94,"volume":6565900},{"timestamp":1245763800,"date":"2009-06-23","index":3115,"close":13.81,"high":14.25,"low":13.65,"open":14.06,"volume":3066000},{"timestamp":1245850200,"date":"2009-06-24","index":3116,"close":13.49,"high":14.14,"low":13.36,"open":13.94,"volume":4609400},{"timestamp":1245936600,"date":"2009-06-25","index":3117,"close":14.28,"high":14.36,"low":13.47,"open":13.53,"volume":4261700},{"timestamp":1246023000,"date":"2009-06-26","index":3118,"close":14.48,"high":14.62,"low":14.19,"open":14.23,"volume":4131100},{"timestamp":1246282200,"date":"2009-06-29","index":3119,"close":14.52,"high":14.69,"low":14.24,"open":14.53,"volume":3917400},{"timestamp":1246368600,"date":"2009-06-30","index":3120,"close":14.7,"high":14.98,"low":14.35,"open":14.53,"volume":3876800},{"timestamp":1246455000,"date":"2009-07-01","index":3121,"close":14.71,"high":14.99,"low":14.64,"open":14.84,"volume":3237500},{"timestamp":1246541400,"date":"2009-07-02","index":3122,"close":13.9,"high":14.3,"low":13.58,"open":14.07,"volume":3509100},{"timestamp":1246887000,"date":"2009-07-06","index":3123,"close":13.91,"high":14.08,"low":13.54,"open":13.76,"volume":2176100}]},{"date":"2009-04-02","estimated":0.02,"reported":0.17,"pre":[{"timestamp":1237383000,"date":"2009-03-18","index":3048,"close":12.18,"high":12.22,"low":11.38,"open":11.7,"volume":5285600},{"timestamp":1237469400,"date":"2009-03-19","index":3049,"close":11.49,"high":12.5,"low":11.43,"open":12.36,"volume":4018900},{"timestamp":1237555800,"date":"2009-03-20","index":3050,"close":10.97,"high":11.66,"low":10.57,"open":11.43,"volume":4349200},{"timestamp":1237815000,"date":"2009-03-23","index":3051,"close":12.2,"high":12.2,"low":10.98,"open":11.56,"volume":3838200},{"timestamp":1237901400,"date":"2009-03-24","index":3052,"close":12.51,"high":12.89,"low":12,"open":12.03,"volume":4166500},{"timestamp":1237987800,"date":"2009-03-25","index":3053,"close":12.61,"high":12.98,"low":12.11,"open":12.65,"volume":2885700},{"timestamp":1238074200,"date":"2009-03-26","index":3054,"close":13.49,"high":13.55,"low":12.68,"open":12.79,"volume":3986300},{"timestamp":1238160600,"date":"2009-03-27","index":3055,"close":13.26,"high":13.49,"low":13.01,"open":13.25,"volume":4441200},{"timestamp":1238419800,"date":"2009-03-30","index":3056,"close":12.48,"high":13.1,"low":12.01,"open":12.98,"volume":3470400},{"timestamp":1238506200,"date":"2009-03-31","index":3057,"close":12.44,"high":12.75,"low":11.8,"open":12.4,"volume":4302800},{"timestamp":1238592600,"date":"2009-04-01","index":3058,"close":12.46,"high":12.49,"low":11.7,"open":12.14,"volume":5868800}],"post":[{"timestamp":1238679000,"date":"2009-04-02","index":3059,"close":13.23,"high":14,"low":13.17,"open":13.74,"volume":10252300},{"timestamp":1238765400,"date":"2009-04-03","index":3060,"close":12.11,"high":12.77,"low":11.81,"open":12.71,"volume":7072500},{"timestamp":1239024600,"date":"2009-04-06","index":3061,"close":11.76,"high":12,"low":11.49,"open":11.96,"volume":3459900},{"timestamp":1239111000,"date":"2009-04-07","index":3062,"close":11.4,"high":11.76,"low":11.26,"open":11.72,"volume":3354300},{"timestamp":1239197400,"date":"2009-04-08","index":3063,"close":11.47,"high":11.53,"low":10.92,"open":10.96,"volume":3466400},{"timestamp":1239283800,"date":"2009-04-09","index":3064,"close":12.23,"high":12.23,"low":11.57,"open":11.72,"volume":4441500},{"timestamp":1239629400,"date":"2009-04-13","index":3065,"close":11.71,"high":12.14,"low":11.4,"open":12.14,"volume":2170900},{"timestamp":1239715800,"date":"2009-04-14","index":3066,"close":11.43,"high":11.82,"low":11.25,"open":11.62,"volume":2205100},{"timestamp":1239802200,"date":"2009-04-15","index":3067,"close":11.09,"high":11.49,"low":10.88,"open":11.37,"volume":2750100},{"timestamp":1239888600,"date":"2009-04-16","index":3068,"close":11.98,"high":12.11,"low":11.22,"open":11.23,"volume":2865000},{"timestamp":1239975000,"date":"2009-04-17","index":3069,"close":12.8,"high":12.96,"low":11.87,"open":11.97,"volume":4772500}]},{"date":"2008-12-19","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2978,"close":7.55,"high":8.12,"low":7.18,"open":7.19,"volume":2563500},{"timestamp":1228487400,"date":"2008-12-05","index":2979,"close":8.22,"high":8.24,"low":7.2,"open":7.46,"volume":3167500},{"timestamp":1228746600,"date":"2008-12-08","index":2980,"close":8.59,"high":8.74,"low":8.31,"open":8.41,"volume":2789600},{"timestamp":1228833000,"date":"2008-12-09","index":2981,"close":8.15,"high":9.01,"low":8.1,"open":8.5,"volume":2492300},{"timestamp":1228919400,"date":"2008-12-10","index":2982,"close":8.58,"high":8.91,"low":8.14,"open":8.26,"volume":1749900},{"timestamp":1229005800,"date":"2008-12-11","index":2983,"close":8.59,"high":8.89,"low":8.27,"open":8.53,"volume":2744600},{"timestamp":1229092200,"date":"2008-12-12","index":2984,"close":8.31,"high":8.55,"low":7.95,"open":8.3,"volume":1850000},{"timestamp":1229351400,"date":"2008-12-15","index":2985,"close":7.59,"high":8.48,"low":7.49,"open":8.33,"volume":1849800},{"timestamp":1229437800,"date":"2008-12-16","index":2986,"close":7.93,"high":8.03,"low":7.57,"open":7.76,"volume":2560300},{"timestamp":1229524200,"date":"2008-12-17","index":2987,"close":8.06,"high":8.3,"low":7.46,"open":7.7,"volume":2281900},{"timestamp":1229610600,"date":"2008-12-18","index":2988,"close":8.2,"high":8.3,"low":7.89,"open":8,"volume":2191800}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2989,"close":7.3,"high":8.62,"low":7.3,"open":7.5,"volume":8866700},{"timestamp":1229956200,"date":"2008-12-22","index":2990,"close":7.52,"high":7.68,"low":7.21,"open":7.29,"volume":3699200},{"timestamp":1230042600,"date":"2008-12-23","index":2991,"close":7.62,"high":7.64,"low":7.32,"open":7.59,"volume":2398700},{"timestamp":1230129000,"date":"2008-12-24","index":2992,"close":7.43,"high":7.73,"low":7.39,"open":7.61,"volume":1000000},{"timestamp":1230301800,"date":"2008-12-26","index":2993,"close":7.55,"high":7.59,"low":7.37,"open":7.48,"volume":565900},{"timestamp":1230561000,"date":"2008-12-29","index":2994,"close":7.44,"high":7.77,"low":7.26,"open":7.52,"volume":1470600},{"timestamp":1230647400,"date":"2008-12-30","index":2995,"close":7.93,"high":7.93,"low":7.41,"open":7.48,"volume":1329800},{"timestamp":1230733800,"date":"2008-12-31","index":2996,"close":7.88,"high":8.28,"low":7.85,"open":8.01,"volume":2678000},{"timestamp":1230906600,"date":"2009-01-02","index":2997,"close":8.32,"high":8.42,"low":7.84,"open":7.87,"volume":1999900},{"timestamp":1231165800,"date":"2009-01-05","index":2998,"close":8.23,"high":8.31,"low":7.97,"open":8.15,"volume":2637500},{"timestamp":1231252200,"date":"2009-01-06","index":2999,"close":8.51,"high":8.66,"low":8.15,"open":8.38,"volume":2490900}]},{"date":"2008-09-22","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1220621400,"date":"2008-09-05","index":2915,"close":15.4,"high":15.83,"low":14.91,"open":15.64,"volume":2245800},{"timestamp":1220880600,"date":"2008-09-08","index":2916,"close":16.5,"high":16.53,"low":15.83,"open":15.92,"volume":3112400},{"timestamp":1220967000,"date":"2008-09-09","index":2917,"close":16.03,"high":17,"low":15.94,"open":16.99,"volume":2672100},{"timestamp":1221053400,"date":"2008-09-10","index":2918,"close":15.73,"high":16.26,"low":15.03,"open":16.09,"volume":2402700},{"timestamp":1221139800,"date":"2008-09-11","index":2919,"close":16.03,"high":16.03,"low":14.76,"open":15.34,"volume":3013900},{"timestamp":1221226200,"date":"2008-09-12","index":2920,"close":15.66,"high":16,"low":15.31,"open":15.93,"volume":2232800},{"timestamp":1221485400,"date":"2008-09-15","index":2921,"close":15.2,"high":15.74,"low":14.78,"open":14.99,"volume":1855900},{"timestamp":1221571800,"date":"2008-09-16","index":2922,"close":15.33,"high":15.53,"low":14.61,"open":15.09,"volume":3265600},{"timestamp":1221658200,"date":"2008-09-17","index":2923,"close":15.32,"high":15.61,"low":14.61,"open":15.03,"volume":4038600},{"timestamp":1221744600,"date":"2008-09-18","index":2924,"close":15.19,"high":17.12,"low":14.39,"open":15.57,"volume":6012200},{"timestamp":1221831000,"date":"2008-09-19","index":2925,"close":16.5,"high":16.5,"low":14.8,"open":16.5,"volume":61900}],"post":[{"timestamp":1222090200,"date":"2008-09-22","index":2926,"close":15.19,"high":16.38,"low":14.98,"open":16.38,"volume":4825300},{"timestamp":1222176600,"date":"2008-09-23","index":2927,"close":14.32,"high":15.55,"low":14.06,"open":15.16,"volume":6193600},{"timestamp":1222263000,"date":"2008-09-24","index":2928,"close":14.7,"high":15.09,"low":14.24,"open":14.32,"volume":3977700},{"timestamp":1222349400,"date":"2008-09-25","index":2929,"close":14.76,"high":15.15,"low":14.57,"open":14.83,"volume":2505400},{"timestamp":1222435800,"date":"2008-09-26","index":2930,"close":14.42,"high":14.6,"low":14.22,"open":14.38,"volume":2381300},{"timestamp":1222695000,"date":"2008-09-29","index":2931,"close":14.09,"high":14.39,"low":13.71,"open":14.07,"volume":3684600},{"timestamp":1222781400,"date":"2008-09-30","index":2932,"close":14,"high":14.79,"low":13.75,"open":14.49,"volume":3720200},{"timestamp":1222867800,"date":"2008-10-01","index":2933,"close":13.36,"high":14,"low":13.15,"open":13.92,"volume":3388700},{"timestamp":1222954200,"date":"2008-10-02","index":2934,"close":12.35,"high":14.2,"low":12.04,"open":14.2,"volume":5116700},{"timestamp":1223040600,"date":"2008-10-03","index":2935,"close":11.98,"high":12.64,"low":11.58,"open":12.55,"volume":3858300},{"timestamp":1223299800,"date":"2008-10-06","index":2936,"close":10.93,"high":12.38,"low":10.25,"open":11.64,"volume":6744800}]},{"date":"2008-06-18","estimated":0.22,"reported":0.13,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":2849,"close":19.37,"high":19.68,"low":19.1,"open":19.64,"volume":1853400},{"timestamp":1212586200,"date":"2008-06-04","index":2850,"close":19.24,"high":19.44,"low":18.78,"open":19.34,"volume":2533500},{"timestamp":1212672600,"date":"2008-06-05","index":2851,"close":19.12,"high":19.95,"low":19.03,"open":19.35,"volume":2526700},{"timestamp":1212759000,"date":"2008-06-06","index":2852,"close":18.58,"high":19.05,"low":18.5,"open":19,"volume":2234900},{"timestamp":1213018200,"date":"2008-06-09","index":2853,"close":18.45,"high":18.8,"low":18.37,"open":18.76,"volume":1365000},{"timestamp":1213104600,"date":"2008-06-10","index":2854,"close":18.24,"high":18.5,"low":18.09,"open":18.31,"volume":1590400},{"timestamp":1213191000,"date":"2008-06-11","index":2855,"close":17.78,"high":18.32,"low":17.7,"open":18.27,"volume":1859200},{"timestamp":1213277400,"date":"2008-06-12","index":2856,"close":17.55,"high":18.31,"low":17.5,"open":17.94,"volume":2081000},{"timestamp":1213363800,"date":"2008-06-13","index":2857,"close":17.88,"high":17.97,"low":17.63,"open":17.84,"volume":2059900},{"timestamp":1213623000,"date":"2008-06-16","index":2858,"close":18.23,"high":18.27,"low":17.56,"open":17.85,"volume":2491600},{"timestamp":1213709400,"date":"2008-06-17","index":2859,"close":18.34,"high":18.57,"low":18.09,"open":18.43,"volume":3251400}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":2860,"close":16.34,"high":16.54,"low":15.8,"open":16.4,"volume":12901900},{"timestamp":1213882200,"date":"2008-06-19","index":2861,"close":15.76,"high":16.45,"low":15.53,"open":16.39,"volume":6265500},{"timestamp":1213968600,"date":"2008-06-20","index":2862,"close":15.52,"high":15.8,"low":15.28,"open":15.79,"volume":5125900},{"timestamp":1214227800,"date":"2008-06-23","index":2863,"close":15.08,"high":15.91,"low":15.04,"open":15.56,"volume":3759200},{"timestamp":1214314200,"date":"2008-06-24","index":2864,"close":15.01,"high":15.26,"low":14.52,"open":15.03,"volume":5212200},{"timestamp":1214400600,"date":"2008-06-25","index":2865,"close":15.47,"high":16.08,"low":14.87,"open":15.09,"volume":3896500},{"timestamp":1214487000,"date":"2008-06-26","index":2866,"close":14.93,"high":15.41,"low":14.5,"open":15.36,"volume":3055300},{"timestamp":1214573400,"date":"2008-06-27","index":2867,"close":14.85,"high":15.13,"low":14.6,"open":14.93,"volume":3270000},{"timestamp":1214832600,"date":"2008-06-30","index":2868,"close":14.19,"high":14.71,"low":14.15,"open":14.65,"volume":2731600},{"timestamp":1214919000,"date":"2008-07-01","index":2869,"close":14.16,"high":14.29,"low":13.64,"open":14.2,"volume":3589900},{"timestamp":1215005400,"date":"2008-07-02","index":2870,"close":13.47,"high":14.2,"low":13.43,"open":14.16,"volume":3882000}]},{"date":"2008-04-02","estimated":0.16,"reported":0.1,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":2795,"close":18.21,"high":19.15,"low":17.79,"open":18.77,"volume":2108500},{"timestamp":1205847000,"date":"2008-03-18","index":2796,"close":20.5,"high":20.57,"low":18.73,"open":18.9,"volume":3351600},{"timestamp":1205933400,"date":"2008-03-19","index":2797,"close":19.44,"high":20.6,"low":19.4,"open":20.41,"volume":1847800},{"timestamp":1206019800,"date":"2008-03-20","index":2798,"close":20.55,"high":20.74,"low":18.86,"open":19.42,"volume":3222100},{"timestamp":1206365400,"date":"2008-03-24","index":2799,"close":21.24,"high":21.31,"low":20.1,"open":20.63,"volume":2278500},{"timestamp":1206451800,"date":"2008-03-25","index":2800,"close":21.44,"high":21.44,"low":21,"open":21.29,"volume":1414300},{"timestamp":1206538200,"date":"2008-03-26","index":2801,"close":19.72,"high":21.44,"low":19.62,"open":21.39,"volume":2958200},{"timestamp":1206624600,"date":"2008-03-27","index":2802,"close":19.19,"high":19.82,"low":19.07,"open":19.76,"volume":2144700},{"timestamp":1206711000,"date":"2008-03-28","index":2803,"close":19.2,"high":19.49,"low":18.5,"open":19.25,"volume":1791300},{"timestamp":1206970200,"date":"2008-03-31","index":2804,"close":19.42,"high":19.62,"low":18.79,"open":19.28,"volume":1724700},{"timestamp":1207056600,"date":"2008-04-01","index":2805,"close":19.59,"high":20,"low":19.08,"open":19.95,"volume":3785500}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":2806,"close":20.06,"high":21.29,"low":19.05,"open":19.09,"volume":5915000},{"timestamp":1207229400,"date":"2008-04-03","index":2807,"close":20.31,"high":21.22,"low":19.56,"open":19.89,"volume":2128500},{"timestamp":1207315800,"date":"2008-04-04","index":2808,"close":20.36,"high":20.55,"low":19.77,"open":20.27,"volume":1558000},{"timestamp":1207575000,"date":"2008-04-07","index":2809,"close":19.63,"high":20.51,"low":19.51,"open":20.51,"volume":1304300},{"timestamp":1207661400,"date":"2008-04-08","index":2810,"close":19.4,"high":19.75,"low":19.16,"open":19.53,"volume":1100400},{"timestamp":1207747800,"date":"2008-04-09","index":2811,"close":18.98,"high":19.69,"low":18.51,"open":19.37,"volume":1920900},{"timestamp":1207834200,"date":"2008-04-10","index":2812,"close":18.87,"high":19.51,"low":18.65,"open":19.02,"volume":988100},{"timestamp":1207920600,"date":"2008-04-11","index":2813,"close":18.61,"high":19.46,"low":18.26,"open":18.51,"volume":1627100},{"timestamp":1208179800,"date":"2008-04-14","index":2814,"close":18.67,"high":18.89,"low":18.25,"open":18.62,"volume":969900},{"timestamp":1208266200,"date":"2008-04-15","index":2815,"close":18.89,"high":19.27,"low":18.63,"open":18.75,"volume":871100},{"timestamp":1208352600,"date":"2008-04-16","index":2816,"close":20.31,"high":20.35,"low":19.11,"open":19.11,"volume":2376600}]},{"date":"2007-12-19","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":2725,"close":23.03,"high":23.47,"low":22.64,"open":22.65,"volume":1369100},{"timestamp":1196865000,"date":"2007-12-05","index":2726,"close":22.2,"high":23.44,"low":21.97,"open":23.37,"volume":2383000},{"timestamp":1196951400,"date":"2007-12-06","index":2727,"close":22.19,"high":22.29,"low":21.5,"open":22,"volume":4281700},{"timestamp":1197037800,"date":"2007-12-07","index":2728,"close":22.25,"high":22.34,"low":21.92,"open":22.2,"volume":3274400},{"timestamp":1197297000,"date":"2007-12-10","index":2729,"close":23.19,"high":23.2,"low":21.92,"open":22.36,"volume":2391100},{"timestamp":1197383400,"date":"2007-12-11","index":2730,"close":22.43,"high":23.29,"low":22.1,"open":23.29,"volume":2879500},{"timestamp":1197469800,"date":"2007-12-12","index":2731,"close":22.58,"high":23.25,"low":22.28,"open":22.99,"volume":3094300},{"timestamp":1197556200,"date":"2007-12-13","index":2732,"close":22,"high":22.52,"low":21.54,"open":22.52,"volume":2924500},{"timestamp":1197642600,"date":"2007-12-14","index":2733,"close":21.43,"high":22,"low":21.41,"open":22,"volume":1944400},{"timestamp":1197901800,"date":"2007-12-17","index":2734,"close":21.23,"high":21.95,"low":20.7,"open":21.29,"volume":2997600},{"timestamp":1197988200,"date":"2007-12-18","index":2735,"close":21.61,"high":21.98,"low":20.42,"open":21.28,"volume":5160000}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":2736,"close":20.09,"high":20.97,"low":19.45,"open":20.47,"volume":9793400},{"timestamp":1198161000,"date":"2007-12-20","index":2737,"close":19.33,"high":19.9,"low":18.78,"open":19.9,"volume":5031700},{"timestamp":1198247400,"date":"2007-12-21","index":2738,"close":19.05,"high":19.62,"low":18.57,"open":19.61,"volume":4548200},{"timestamp":1198506600,"date":"2007-12-24","index":2739,"close":19.56,"high":19.6,"low":19.05,"open":19.07,"volume":585900},{"timestamp":1198679400,"date":"2007-12-26","index":2740,"close":19.15,"high":19.58,"low":18.94,"open":19.57,"volume":1660500},{"timestamp":1198765800,"date":"2007-12-27","index":2741,"close":19.53,"high":19.53,"low":19.01,"open":19.03,"volume":1540000},{"timestamp":1198852200,"date":"2007-12-28","index":2742,"close":19.59,"high":19.91,"low":18.93,"open":19.91,"volume":2048200},{"timestamp":1199111400,"date":"2007-12-31","index":2743,"close":19.75,"high":19.79,"low":19,"open":19.55,"volume":2157400},{"timestamp":1199284200,"date":"2008-01-02","index":2744,"close":20.07,"high":20.24,"low":19.37,"open":19.88,"volume":3615600},{"timestamp":1199370600,"date":"2008-01-03","index":2745,"close":19.74,"high":20.22,"low":19.35,"open":20.22,"volume":2146200},{"timestamp":1199457000,"date":"2008-01-04","index":2746,"close":19.54,"high":19.54,"low":18.86,"open":19.51,"volume":4768500}]},{"date":"2007-09-19","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":2661,"close":23.52,"high":23.77,"low":22.61,"open":22.75,"volume":2417900},{"timestamp":1188999000,"date":"2007-09-05","index":2662,"close":22.95,"high":23.55,"low":22.76,"open":23.29,"volume":3894600},{"timestamp":1189085400,"date":"2007-09-06","index":2663,"close":23.33,"high":23.45,"low":22.56,"open":22.95,"volume":2187000},{"timestamp":1189171800,"date":"2007-09-07","index":2664,"close":22.6,"high":23.08,"low":22.34,"open":22.9,"volume":2901700},{"timestamp":1189431000,"date":"2007-09-10","index":2665,"close":22.93,"high":23.24,"low":21.89,"open":22.77,"volume":2887000},{"timestamp":1189517400,"date":"2007-09-11","index":2666,"close":23.76,"high":23.83,"low":23.02,"open":23.08,"volume":2605000},{"timestamp":1189603800,"date":"2007-09-12","index":2667,"close":23.19,"high":24.15,"low":23.13,"open":23.55,"volume":2711300},{"timestamp":1189690200,"date":"2007-09-13","index":2668,"close":23.81,"high":24.29,"low":22.98,"open":23.37,"volume":2255100},{"timestamp":1189776600,"date":"2007-09-14","index":2669,"close":23.51,"high":23.94,"low":23.3,"open":23.56,"volume":3334500},{"timestamp":1190035800,"date":"2007-09-17","index":2670,"close":23.84,"high":24.09,"low":23.33,"open":23.35,"volume":2538300},{"timestamp":1190122200,"date":"2007-09-18","index":2671,"close":25.06,"high":25.38,"low":23.84,"open":23.84,"volume":3570600}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":2672,"close":21.29,"high":22.7,"low":21.23,"open":22.5,"volume":19982700},{"timestamp":1190295000,"date":"2007-09-20","index":2673,"close":22.13,"high":22.22,"low":20.99,"open":21.35,"volume":7151900},{"timestamp":1190381400,"date":"2007-09-21","index":2674,"close":21.8,"high":22.15,"low":21.32,"open":21.81,"volume":5050500},{"timestamp":1190640600,"date":"2007-09-24","index":2675,"close":20.84,"high":22.29,"low":20.6,"open":21.8,"volume":5320000},{"timestamp":1190727000,"date":"2007-09-25","index":2676,"close":20.29,"high":20.74,"low":20.13,"open":20.71,"volume":4198100},{"timestamp":1190813400,"date":"2007-09-26","index":2677,"close":20.87,"high":21,"low":20.35,"open":20.35,"volume":3052100},{"timestamp":1190899800,"date":"2007-09-27","index":2678,"close":20.58,"high":20.86,"low":20.54,"open":20.85,"volume":1993400},{"timestamp":1190986200,"date":"2007-09-28","index":2679,"close":20.33,"high":20.71,"low":20.13,"open":20.63,"volume":2917400},{"timestamp":1191245400,"date":"2007-10-01","index":2680,"close":20.44,"high":20.44,"low":19.87,"open":20.34,"volume":3069200},{"timestamp":1191331800,"date":"2007-10-02","index":2681,"close":21.13,"high":21.2,"low":20.36,"open":20.51,"volume":2595900},{"timestamp":1191418200,"date":"2007-10-03","index":2682,"close":21.63,"high":22,"low":20.8,"open":21.15,"volume":2927000}]},{"date":"2007-06-20","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":2598,"close":23.88,"high":24,"low":23.59,"open":23.93,"volume":1503900},{"timestamp":1181136600,"date":"2007-06-06","index":2599,"close":23.44,"high":23.83,"low":23.3,"open":23.83,"volume":1880600},{"timestamp":1181223000,"date":"2007-06-07","index":2600,"close":23.11,"high":23.46,"low":22.61,"open":22.61,"volume":2375300},{"timestamp":1181309400,"date":"2007-06-08","index":2601,"close":23.76,"high":23.76,"low":23.15,"open":23.16,"volume":1510700},{"timestamp":1181568600,"date":"2007-06-11","index":2602,"close":23.68,"high":24.05,"low":23.57,"open":23.8,"volume":1079600},{"timestamp":1181655000,"date":"2007-06-12","index":2603,"close":23.05,"high":23.55,"low":23.04,"open":23.55,"volume":1572400},{"timestamp":1181741400,"date":"2007-06-13","index":2604,"close":23.36,"high":23.45,"low":23.05,"open":23.09,"volume":1146800},{"timestamp":1181827800,"date":"2007-06-14","index":2605,"close":23.18,"high":23.35,"low":22.99,"open":23.34,"volume":1757200},{"timestamp":1181914200,"date":"2007-06-15","index":2606,"close":23.27,"high":23.71,"low":23.21,"open":23.4,"volume":1701300},{"timestamp":1182173400,"date":"2007-06-18","index":2607,"close":23.13,"high":23.59,"low":23.11,"open":23.37,"volume":2196600},{"timestamp":1182259800,"date":"2007-06-19","index":2608,"close":23.19,"high":23.23,"low":22.76,"open":23.1,"volume":3207100}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":2609,"close":25.61,"high":26,"low":25.01,"open":25.1,"volume":7233500},{"timestamp":1182432600,"date":"2007-06-21","index":2610,"close":26.46,"high":26.57,"low":25.53,"open":25.62,"volume":3640400},{"timestamp":1182519000,"date":"2007-06-22","index":2611,"close":25.97,"high":26.39,"low":25.6,"open":26.29,"volume":2893800},{"timestamp":1182778200,"date":"2007-06-25","index":2612,"close":25.55,"high":26.23,"low":25.43,"open":25.76,"volume":2519300},{"timestamp":1182864600,"date":"2007-06-26","index":2613,"close":25.25,"high":25.8,"low":25.18,"open":25.59,"volume":1990600},{"timestamp":1182951000,"date":"2007-06-27","index":2614,"close":25.63,"high":25.75,"low":25.07,"open":25.2,"volume":1491200},{"timestamp":1183037400,"date":"2007-06-28","index":2615,"close":25.74,"high":26.08,"low":25.6,"open":25.64,"volume":1359700},{"timestamp":1183123800,"date":"2007-06-29","index":2616,"close":25.5,"high":26.12,"low":25.37,"open":25.8,"volume":1826600},{"timestamp":1183383000,"date":"2007-07-02","index":2617,"close":25.65,"high":25.7,"low":25.33,"open":25.57,"volume":1414300},{"timestamp":1183469400,"date":"2007-07-03","index":2618,"close":26.3,"high":26.34,"low":25.93,"open":25.93,"volume":1479400},{"timestamp":1183642200,"date":"2007-07-05","index":2619,"close":26.79,"high":27.2,"low":26.33,"open":26.4,"volume":3118700}]},{"date":"2007-03-29","estimated":0.21,"reported":0.19,"pre":[{"timestamp":1173879000,"date":"2007-03-14","index":2541,"close":24.63,"high":25.58,"low":24,"open":25.45,"volume":7410600},{"timestamp":1173965400,"date":"2007-03-15","index":2542,"close":25.19,"high":25.26,"low":24.53,"open":24.53,"volume":3514400},{"timestamp":1174051800,"date":"2007-03-16","index":2543,"close":25.5,"high":25.55,"low":25.12,"open":25.23,"volume":2973600},{"timestamp":1174311000,"date":"2007-03-19","index":2544,"close":27.03,"high":27.16,"low":25.63,"open":25.7,"volume":5122400},{"timestamp":1174397400,"date":"2007-03-20","index":2545,"close":26.95,"high":27.03,"low":26.72,"open":27.03,"volume":2501800},{"timestamp":1174483800,"date":"2007-03-21","index":2546,"close":27.28,"high":27.42,"low":26.57,"open":27.03,"volume":1933000},{"timestamp":1174570200,"date":"2007-03-22","index":2547,"close":26.98,"high":27.39,"low":26.7,"open":27.3,"volume":1670200},{"timestamp":1174656600,"date":"2007-03-23","index":2548,"close":26.75,"high":27,"low":26.67,"open":26.94,"volume":1977800},{"timestamp":1174915800,"date":"2007-03-26","index":2549,"close":26.88,"high":27.15,"low":26.51,"open":26.78,"volume":3458800},{"timestamp":1175002200,"date":"2007-03-27","index":2550,"close":27.39,"high":27.5,"low":26.8,"open":27.21,"volume":4609800},{"timestamp":1175088600,"date":"2007-03-28","index":2551,"close":27.07,"high":27.54,"low":26.78,"open":27.43,"volume":3127600}],"post":[{"timestamp":1175175000,"date":"2007-03-29","index":2552,"close":24.71,"high":27.75,"low":24.62,"open":25.55,"volume":10043100},{"timestamp":1175261400,"date":"2007-03-30","index":2553,"close":24.54,"high":24.98,"low":23.77,"open":24.8,"volume":5748600},{"timestamp":1175520600,"date":"2007-04-02","index":2554,"close":24.95,"high":25,"low":24.15,"open":24.15,"volume":3758600},{"timestamp":1175607000,"date":"2007-04-03","index":2555,"close":25,"high":25.28,"low":24.81,"open":24.96,"volume":2657700},{"timestamp":1175693400,"date":"2007-04-04","index":2556,"close":25.12,"high":25.25,"low":24.88,"open":25,"volume":2865100},{"timestamp":1175779800,"date":"2007-04-05","index":2557,"close":24.94,"high":25.07,"low":24.9,"open":25.07,"volume":1694400},{"timestamp":1176125400,"date":"2007-04-09","index":2558,"close":24.93,"high":25.14,"low":24.75,"open":24.89,"volume":2243700},{"timestamp":1176211800,"date":"2007-04-10","index":2559,"close":24.94,"high":24.98,"low":24.88,"open":24.91,"volume":1909300},{"timestamp":1176298200,"date":"2007-04-11","index":2560,"close":24.75,"high":25,"low":24.7,"open":24.94,"volume":2153800},{"timestamp":1176384600,"date":"2007-04-12","index":2561,"close":24.57,"high":24.86,"low":24.16,"open":24.66,"volume":2208200},{"timestamp":1176471000,"date":"2007-04-13","index":2562,"close":24.43,"high":24.55,"low":24.27,"open":24.45,"volume":1411900}]},{"date":"2006-12-20","estimated":0.12,"reported":0.21,"pre":[{"timestamp":1165329000,"date":"2006-12-05","index":2475,"close":24.5,"high":24.6,"low":23.75,"open":23.75,"volume":3520800},{"timestamp":1165415400,"date":"2006-12-06","index":2476,"close":24.52,"high":24.73,"low":24.42,"open":24.5,"volume":1888000},{"timestamp":1165501800,"date":"2006-12-07","index":2477,"close":24.2,"high":24.6,"low":24.2,"open":24.55,"volume":869400},{"timestamp":1165588200,"date":"2006-12-08","index":2478,"close":24.51,"high":24.67,"low":24.09,"open":24.16,"volume":843800},{"timestamp":1165847400,"date":"2006-12-11","index":2479,"close":24.7,"high":24.78,"low":24.48,"open":24.53,"volume":965800},{"timestamp":1165933800,"date":"2006-12-12","index":2480,"close":24.33,"high":24.8,"low":24.17,"open":24.7,"volume":1007200},{"timestamp":1166020200,"date":"2006-12-13","index":2481,"close":24.45,"high":24.74,"low":24.41,"open":24.63,"volume":2083200},{"timestamp":1166106600,"date":"2006-12-14","index":2482,"close":24.51,"high":24.8,"low":24.48,"open":24.54,"volume":1037200},{"timestamp":1166193000,"date":"2006-12-15","index":2483,"close":24.45,"high":24.86,"low":24.38,"open":24.52,"volume":1303200},{"timestamp":1166452200,"date":"2006-12-18","index":2484,"close":24.25,"high":24.7,"low":24.18,"open":24.47,"volume":1032600},{"timestamp":1166538600,"date":"2006-12-19","index":2485,"close":24.32,"high":24.35,"low":23.74,"open":24.12,"volume":2094600}],"post":[{"timestamp":1166625000,"date":"2006-12-20","index":2486,"close":26.39,"high":27.6,"low":26.27,"open":27.13,"volume":10989400},{"timestamp":1166711400,"date":"2006-12-21","index":2487,"close":26.83,"high":26.92,"low":26.52,"open":26.83,"volume":3157800},{"timestamp":1166797800,"date":"2006-12-22","index":2488,"close":26.74,"high":26.91,"low":26.5,"open":26.83,"volume":2381800},{"timestamp":1167143400,"date":"2006-12-26","index":2489,"close":27.07,"high":27.22,"low":26.6,"open":26.69,"volume":1397200},{"timestamp":1167229800,"date":"2006-12-27","index":2490,"close":27.22,"high":27.52,"low":27,"open":27.11,"volume":1833400},{"timestamp":1167316200,"date":"2006-12-28","index":2491,"close":27.05,"high":27.33,"low":26.97,"open":27.15,"volume":1481600},{"timestamp":1167402600,"date":"2006-12-29","index":2492,"close":26.82,"high":27.2,"low":26.62,"open":26.97,"volume":1047600},{"timestamp":1167834600,"date":"2007-01-03","index":2493,"close":27.65,"high":27.65,"low":26.18,"open":26.82,"volume":5612000},{"timestamp":1167921000,"date":"2007-01-04","index":2494,"close":27.7,"high":27.84,"low":27.08,"open":27.3,"volume":2077000},{"timestamp":1168007400,"date":"2007-01-05","index":2495,"close":28.09,"high":28.4,"low":27.48,"open":27.58,"volume":3042000},{"timestamp":1168266600,"date":"2007-01-08","index":2496,"close":27.7,"high":28.18,"low":27.49,"open":27.9,"volume":2630800}]},{"date":"2006-09-20","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":2411,"close":18.96,"high":19,"low":18.69,"open":18.73,"volume":1456600},{"timestamp":1157549400,"date":"2006-09-06","index":2412,"close":18.98,"high":19,"low":18.73,"open":18.93,"volume":1972400},{"timestamp":1157635800,"date":"2006-09-07","index":2413,"close":19.14,"high":19.19,"low":18.76,"open":18.98,"volume":1647400},{"timestamp":1157722200,"date":"2006-09-08","index":2414,"close":19.58,"high":19.73,"low":19.15,"open":19.18,"volume":2759000},{"timestamp":1157981400,"date":"2006-09-11","index":2415,"close":19.51,"high":19.72,"low":19.23,"open":19.5,"volume":1885600},{"timestamp":1158067800,"date":"2006-09-12","index":2416,"close":20.23,"high":20.34,"low":19.55,"open":19.59,"volume":3748800},{"timestamp":1158154200,"date":"2006-09-13","index":2417,"close":20.66,"high":20.77,"low":20.18,"open":20.19,"volume":3424000},{"timestamp":1158240600,"date":"2006-09-14","index":2418,"close":20.08,"high":20.56,"low":19.89,"open":20.55,"volume":2792600},{"timestamp":1158327000,"date":"2006-09-15","index":2419,"close":20.26,"high":20.42,"low":20.01,"open":20.18,"volume":3264800},{"timestamp":1158586200,"date":"2006-09-18","index":2420,"close":20.15,"high":20.27,"low":20.06,"open":20.24,"volume":1926000},{"timestamp":1158672600,"date":"2006-09-19","index":2421,"close":20.07,"high":20.35,"low":19.88,"open":20.35,"volume":2389400}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":2422,"close":21.65,"high":22.1,"low":21.45,"open":21.45,"volume":9899200},{"timestamp":1158845400,"date":"2006-09-21","index":2423,"close":20.69,"high":21.54,"low":20.55,"open":21.4,"volume":5974000},{"timestamp":1158931800,"date":"2006-09-22","index":2424,"close":20.92,"high":21,"low":20.65,"open":20.7,"volume":2132600},{"timestamp":1159191000,"date":"2006-09-25","index":2425,"close":21.02,"high":21.05,"low":20.75,"open":21,"volume":2137200},{"timestamp":1159277400,"date":"2006-09-26","index":2426,"close":21.08,"high":21.16,"low":20.91,"open":21.07,"volume":2618800},{"timestamp":1159363800,"date":"2006-09-27","index":2427,"close":21.05,"high":21.1,"low":20.95,"open":21.08,"volume":2224000},{"timestamp":1159450200,"date":"2006-09-28","index":2428,"close":21.06,"high":21.25,"low":20.8,"open":21.13,"volume":1692800},{"timestamp":1159536600,"date":"2006-09-29","index":2429,"close":20.85,"high":21.31,"low":20.77,"open":21.17,"volume":1271200},{"timestamp":1159795800,"date":"2006-10-02","index":2430,"close":20.59,"high":20.93,"low":20.45,"open":20.92,"volume":2608800},{"timestamp":1159882200,"date":"2006-10-03","index":2431,"close":20.83,"high":20.98,"low":20.45,"open":20.59,"volume":2309600},{"timestamp":1159968600,"date":"2006-10-04","index":2432,"close":21.08,"high":21.22,"low":20.65,"open":20.83,"volume":1475200}]},{"date":"2006-06-19","estimated":0.19,"reported":0.27,"pre":[{"timestamp":1149255000,"date":"2006-06-02","index":2346,"close":15.9,"high":15.97,"low":15.81,"open":15.86,"volume":1304600},{"timestamp":1149514200,"date":"2006-06-05","index":2347,"close":15.53,"high":15.88,"low":15.52,"open":15.82,"volume":1371600},{"timestamp":1149600600,"date":"2006-06-06","index":2348,"close":15.48,"high":15.6,"low":15.37,"open":15.53,"volume":1666400},{"timestamp":1149687000,"date":"2006-06-07","index":2349,"close":15.4,"high":15.65,"low":15.38,"open":15.44,"volume":1822000},{"timestamp":1149773400,"date":"2006-06-08","index":2350,"close":15.31,"high":15.4,"low":15,"open":15.32,"volume":4102000},{"timestamp":1149859800,"date":"2006-06-09","index":2351,"close":15.31,"high":15.44,"low":15.15,"open":15.3,"volume":1676200},{"timestamp":1150119000,"date":"2006-06-12","index":2352,"close":14.94,"high":15.27,"low":14.9,"open":15.27,"volume":1412000},{"timestamp":1150205400,"date":"2006-06-13","index":2353,"close":14.91,"high":15.1,"low":14.85,"open":14.9,"volume":1508600},{"timestamp":1150291800,"date":"2006-06-14","index":2354,"close":15.23,"high":15.25,"low":14.85,"open":14.88,"volume":1387600},{"timestamp":1150378200,"date":"2006-06-15","index":2355,"close":15.62,"high":15.68,"low":15.18,"open":15.22,"volume":1312000},{"timestamp":1150464600,"date":"2006-06-16","index":2356,"close":15.75,"high":15.88,"low":15.53,"open":15.75,"volume":2028600}],"post":[{"timestamp":1150723800,"date":"2006-06-19","index":2357,"close":16.94,"high":17.63,"low":16.75,"open":17.35,"volume":10453400},{"timestamp":1150810200,"date":"2006-06-20","index":2358,"close":17.08,"high":17.19,"low":16.92,"open":16.94,"volume":2810200},{"timestamp":1150896600,"date":"2006-06-21","index":2359,"close":17.34,"high":17.58,"low":17.08,"open":17.08,"volume":2866600},{"timestamp":1150983000,"date":"2006-06-22","index":2360,"close":17.38,"high":17.41,"low":17.09,"open":17.35,"volume":2113600},{"timestamp":1151069400,"date":"2006-06-23","index":2361,"close":17.61,"high":17.67,"low":17.25,"open":17.37,"volume":1868400},{"timestamp":1151328600,"date":"2006-06-26","index":2362,"close":17.88,"high":18.02,"low":17.6,"open":17.61,"volume":1981400},{"timestamp":1151415000,"date":"2006-06-27","index":2363,"close":17.6,"high":17.93,"low":17.41,"open":17.83,"volume":1589200},{"timestamp":1151501400,"date":"2006-06-28","index":2364,"close":17.6,"high":17.69,"low":17.46,"open":17.6,"volume":707600},{"timestamp":1151587800,"date":"2006-06-29","index":2365,"close":17.99,"high":17.99,"low":17.58,"open":17.73,"volume":1780200},{"timestamp":1151674200,"date":"2006-06-30","index":2366,"close":17.73,"high":18.05,"low":17.6,"open":17.99,"volume":1881400},{"timestamp":1151933400,"date":"2006-07-03","index":2367,"close":17.83,"high":17.85,"low":17.7,"open":17.75,"volume":656400}]},{"date":"2006-03-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":2291,"close":17.72,"high":18.2,"low":17.65,"open":18,"volume":3115200},{"timestamp":1142519400,"date":"2006-03-16","index":2292,"close":17.31,"high":17.79,"low":17.19,"open":17.76,"volume":3360400},{"timestamp":1142605800,"date":"2006-03-17","index":2293,"close":17.39,"high":17.6,"low":17.08,"open":17.17,"volume":2267800},{"timestamp":1142865000,"date":"2006-03-20","index":2294,"close":17.32,"high":17.56,"low":17.2,"open":17.42,"volume":1195600},{"timestamp":1142951400,"date":"2006-03-21","index":2295,"close":17.17,"high":17.45,"low":17.11,"open":17.27,"volume":944000},{"timestamp":1143037800,"date":"2006-03-22","index":2296,"close":17.45,"high":17.54,"low":17.15,"open":17.18,"volume":1732400},{"timestamp":1143124200,"date":"2006-03-23","index":2297,"close":17.57,"high":17.65,"low":17.22,"open":17.45,"volume":1902200},{"timestamp":1143210600,"date":"2006-03-24","index":2298,"close":17.64,"high":17.68,"low":17.5,"open":17.57,"volume":1260400},{"timestamp":1143469800,"date":"2006-03-27","index":2299,"close":17.64,"high":17.7,"low":17.38,"open":17.66,"volume":956600},{"timestamp":1143556200,"date":"2006-03-28","index":2300,"close":17.64,"high":17.76,"low":17.54,"open":17.65,"volume":855400},{"timestamp":1143642600,"date":"2006-03-29","index":2301,"close":17.87,"high":17.97,"low":17.52,"open":17.63,"volume":1092200}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":2302,"close":16.75,"high":17.8,"low":16.73,"open":17.5,"volume":5237000},{"timestamp":1143815400,"date":"2006-03-31","index":2303,"close":16.34,"high":17.08,"low":16.25,"open":16.77,"volume":5738400},{"timestamp":1144071000,"date":"2006-04-03","index":2304,"close":15.98,"high":16.35,"low":15.9,"open":16.33,"volume":4749800},{"timestamp":1144157400,"date":"2006-04-04","index":2305,"close":16.3,"high":16.4,"low":16,"open":16,"volume":1818800},{"timestamp":1144243800,"date":"2006-04-05","index":2306,"close":16.48,"high":16.55,"low":16.23,"open":16.34,"volume":1344200},{"timestamp":1144330200,"date":"2006-04-06","index":2307,"close":16.64,"high":16.72,"low":16.45,"open":16.49,"volume":1764800},{"timestamp":1144416600,"date":"2006-04-07","index":2308,"close":16.65,"high":16.8,"low":16.56,"open":16.68,"volume":2339800},{"timestamp":1144675800,"date":"2006-04-10","index":2309,"close":16.6,"high":16.7,"low":16.52,"open":16.65,"volume":1724800},{"timestamp":1144762200,"date":"2006-04-11","index":2310,"close":16.44,"high":16.58,"low":16.35,"open":16.5,"volume":1700400},{"timestamp":1144848600,"date":"2006-04-12","index":2311,"close":16.58,"high":16.67,"low":16.38,"open":16.45,"volume":1194400},{"timestamp":1144935000,"date":"2006-04-13","index":2312,"close":16.74,"high":17,"low":16.57,"open":16.58,"volume":1757000}]},{"date":"2005-12-21","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":2224,"close":13.31,"high":13.68,"low":13.3,"open":13.4,"volume":2926000},{"timestamp":1133965800,"date":"2005-12-07","index":2225,"close":13.4,"high":13.49,"low":13.2,"open":13.32,"volume":1211000},{"timestamp":1134052200,"date":"2005-12-08","index":2226,"close":13.41,"high":13.49,"low":13.32,"open":13.4,"volume":973600},{"timestamp":1134138600,"date":"2005-12-09","index":2227,"close":13.51,"high":13.57,"low":13.44,"open":13.45,"volume":1189800},{"timestamp":1134397800,"date":"2005-12-12","index":2228,"close":13.3,"high":13.69,"low":13.23,"open":13.57,"volume":2171400},{"timestamp":1134484200,"date":"2005-12-13","index":2229,"close":13.34,"high":13.47,"low":13.2,"open":13.31,"volume":2924400},{"timestamp":1134570600,"date":"2005-12-14","index":2230,"close":13.55,"high":13.65,"low":13.32,"open":13.38,"volume":1477600},{"timestamp":1134657000,"date":"2005-12-15","index":2231,"close":13.6,"high":13.72,"low":13.38,"open":13.6,"volume":2005000},{"timestamp":1134743400,"date":"2005-12-16","index":2232,"close":13.69,"high":13.81,"low":13.62,"open":13.77,"volume":2107600},{"timestamp":1135002600,"date":"2005-12-19","index":2233,"close":13.52,"high":13.93,"low":13.49,"open":13.78,"volume":2257200},{"timestamp":1135089000,"date":"2005-12-20","index":2234,"close":13.76,"high":13.85,"low":13.48,"open":13.57,"volume":3245000}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":2235,"close":14.1,"high":14.61,"low":14.06,"open":14.48,"volume":8489800},{"timestamp":1135261800,"date":"2005-12-22","index":2236,"close":14.15,"high":14.23,"low":13.93,"open":14.01,"volume":2876800},{"timestamp":1135348200,"date":"2005-12-23","index":2237,"close":14.15,"high":14.35,"low":14.03,"open":14.23,"volume":1495400},{"timestamp":1135693800,"date":"2005-12-27","index":2238,"close":13.98,"high":14.26,"low":13.98,"open":14.15,"volume":1106800},{"timestamp":1135780200,"date":"2005-12-28","index":2239,"close":13.92,"high":14.1,"low":13.9,"open":14.06,"volume":1275800},{"timestamp":1135866600,"date":"2005-12-29","index":2240,"close":13.97,"high":14.14,"low":13.9,"open":13.9,"volume":2424200},{"timestamp":1135953000,"date":"2005-12-30","index":2241,"close":13.84,"high":14.1,"low":13.76,"open":13.9,"volume":1830800},{"timestamp":1136298600,"date":"2006-01-03","index":2242,"close":14.28,"high":14.3,"low":13.87,"open":14.12,"volume":3015400},{"timestamp":1136385000,"date":"2006-01-04","index":2243,"close":14.69,"high":14.69,"low":14.23,"open":14.28,"volume":2708400},{"timestamp":1136471400,"date":"2006-01-05","index":2244,"close":14.45,"high":14.65,"low":14.35,"open":14.65,"volume":1793400},{"timestamp":1136557800,"date":"2006-01-06","index":2245,"close":14.34,"high":14.6,"low":14.27,"open":14.51,"volume":2026000}]},{"date":"2005-09-21","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":2160,"close":15.36,"high":15.45,"low":15.24,"open":15.24,"volume":1233000},{"timestamp":1126099800,"date":"2005-09-07","index":2161,"close":15.5,"high":15.57,"low":15.38,"open":15.5,"volume":1229400},{"timestamp":1126186200,"date":"2005-09-08","index":2162,"close":15.32,"high":15.6,"low":15.31,"open":15.38,"volume":939600},{"timestamp":1126272600,"date":"2005-09-09","index":2163,"close":15.55,"high":15.58,"low":15.33,"open":15.35,"volume":1171800},{"timestamp":1126531800,"date":"2005-09-12","index":2164,"close":15.65,"high":15.69,"low":15.5,"open":15.55,"volume":1223600},{"timestamp":1126618200,"date":"2005-09-13","index":2165,"close":15.96,"high":16,"low":15.57,"open":15.65,"volume":1917400},{"timestamp":1126704600,"date":"2005-09-14","index":2166,"close":15.6,"high":15.95,"low":15.52,"open":15.95,"volume":1313800},{"timestamp":1126791000,"date":"2005-09-15","index":2167,"close":15.35,"high":15.69,"low":15.35,"open":15.65,"volume":793400},{"timestamp":1126877400,"date":"2005-09-16","index":2168,"close":15.36,"high":15.53,"low":15.25,"open":15.39,"volume":1062000},{"timestamp":1127136600,"date":"2005-09-19","index":2169,"close":15.31,"high":15.74,"low":15.27,"open":15.38,"volume":1146000},{"timestamp":1127223000,"date":"2005-09-20","index":2170,"close":14.99,"high":15.43,"low":14.95,"open":15.33,"volume":2317200}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":2171,"close":15.68,"high":15.77,"low":15.4,"open":15.77,"volume":5432400},{"timestamp":1127395800,"date":"2005-09-22","index":2172,"close":15.82,"high":15.91,"low":15.25,"open":15.57,"volume":2679000},{"timestamp":1127482200,"date":"2005-09-23","index":2173,"close":15.73,"high":15.9,"low":15.48,"open":15.87,"volume":1465600},{"timestamp":1127741400,"date":"2005-09-26","index":2174,"close":15.64,"high":15.95,"low":15.59,"open":15.81,"volume":1517800},{"timestamp":1127827800,"date":"2005-09-27","index":2175,"close":15.57,"high":15.79,"low":15.49,"open":15.63,"volume":1001200},{"timestamp":1127914200,"date":"2005-09-28","index":2176,"close":15.31,"high":15.65,"low":15.28,"open":15.65,"volume":1093400},{"timestamp":1128000600,"date":"2005-09-29","index":2177,"close":15.54,"high":15.54,"low":15.1,"open":15.31,"volume":1996000},{"timestamp":1128087000,"date":"2005-09-30","index":2178,"close":15.64,"high":15.9,"low":15.44,"open":15.57,"volume":1767600},{"timestamp":1128346200,"date":"2005-10-03","index":2179,"close":15.58,"high":15.82,"low":15.36,"open":15.64,"volume":1762400},{"timestamp":1128432600,"date":"2005-10-04","index":2180,"close":15.2,"high":15.69,"low":15.16,"open":15.45,"volume":1831200},{"timestamp":1128519000,"date":"2005-10-05","index":2181,"close":14.88,"high":15.22,"low":14.44,"open":15.19,"volume":2625000}]},{"date":"2005-06-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1117805400,"date":"2005-06-03","index":2095,"close":13.07,"high":13.18,"low":12.9,"open":12.94,"volume":3225400},{"timestamp":1118064600,"date":"2005-06-06","index":2096,"close":13.16,"high":13.34,"low":12.98,"open":13.06,"volume":2780200},{"timestamp":1118151000,"date":"2005-06-07","index":2097,"close":13.13,"high":13.38,"low":13.1,"open":13.16,"volume":2389000},{"timestamp":1118237400,"date":"2005-06-08","index":2098,"close":12.94,"high":13.22,"low":12.91,"open":13.15,"volume":3439600},{"timestamp":1118323800,"date":"2005-06-09","index":2099,"close":12.37,"high":12.97,"low":12.32,"open":12.88,"volume":5469600},{"timestamp":1118410200,"date":"2005-06-10","index":2100,"close":12.56,"high":12.68,"low":12.43,"open":12.5,"volume":4662800},{"timestamp":1118669400,"date":"2005-06-13","index":2101,"close":12.51,"high":12.75,"low":12.45,"open":12.59,"volume":4883800},{"timestamp":1118755800,"date":"2005-06-14","index":2102,"close":12.47,"high":12.6,"low":12.46,"open":12.48,"volume":3018000},{"timestamp":1118842200,"date":"2005-06-15","index":2103,"close":12.42,"high":12.56,"low":12.42,"open":12.49,"volume":1903400},{"timestamp":1118928600,"date":"2005-06-16","index":2104,"close":12.59,"high":12.6,"low":12.32,"open":12.44,"volume":2616400},{"timestamp":1119015000,"date":"2005-06-17","index":2105,"close":12.93,"high":12.98,"low":12.6,"open":12.63,"volume":4833200}],"post":[{"timestamp":1119274200,"date":"2005-06-20","index":2106,"close":13.15,"high":13.82,"low":12.77,"open":12.93,"volume":7264600},{"timestamp":1119360600,"date":"2005-06-21","index":2107,"close":13.32,"high":13.62,"low":13.25,"open":13.25,"volume":2654200},{"timestamp":1119447000,"date":"2005-06-22","index":2108,"close":13.27,"high":13.38,"low":13.1,"open":13.32,"volume":1165600},{"timestamp":1119533400,"date":"2005-06-23","index":2109,"close":13.06,"high":13.4,"low":13.05,"open":13.3,"volume":1592800},{"timestamp":1119619800,"date":"2005-06-24","index":2110,"close":12.97,"high":13.06,"low":12.94,"open":13,"volume":1590000},{"timestamp":1119879000,"date":"2005-06-27","index":2111,"close":12.73,"high":12.93,"low":12.65,"open":12.93,"volume":2566600},{"timestamp":1119965400,"date":"2005-06-28","index":2112,"close":13.09,"high":13.12,"low":12.67,"open":12.73,"volume":3051600},{"timestamp":1120051800,"date":"2005-06-29","index":2113,"close":13.33,"high":13.42,"low":13.02,"open":13.08,"volume":2460000},{"timestamp":1120138200,"date":"2005-06-30","index":2114,"close":13.32,"high":13.53,"low":13.3,"open":13.33,"volume":2109800},{"timestamp":1120224600,"date":"2005-07-01","index":2115,"close":13.38,"high":13.43,"low":13.2,"open":13.32,"volume":1512400},{"timestamp":1120570200,"date":"2005-07-05","index":2116,"close":13.73,"high":13.9,"low":13.27,"open":13.38,"volume":3273000}]},{"date":"2005-03-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":2038,"close":16.19,"high":16.24,"low":15.91,"open":16.1,"volume":625600},{"timestamp":1110897000,"date":"2005-03-15","index":2039,"close":16.17,"high":16.47,"low":16.06,"open":16.27,"volume":739200},{"timestamp":1110983400,"date":"2005-03-16","index":2040,"close":16.02,"high":16.19,"low":15.9,"open":16.14,"volume":1124600},{"timestamp":1111069800,"date":"2005-03-17","index":2041,"close":16.49,"high":16.58,"low":16,"open":16.05,"volume":1360800},{"timestamp":1111156200,"date":"2005-03-18","index":2042,"close":16.33,"high":16.54,"low":16.14,"open":16.5,"volume":1361800},{"timestamp":1111415400,"date":"2005-03-21","index":2043,"close":16.61,"high":16.61,"low":16.33,"open":16.44,"volume":1415000},{"timestamp":1111501800,"date":"2005-03-22","index":2044,"close":16.5,"high":16.83,"low":16.43,"open":16.6,"volume":1021600},{"timestamp":1111588200,"date":"2005-03-23","index":2045,"close":15.99,"high":16.45,"low":15.97,"open":16.45,"volume":1123400},{"timestamp":1111674600,"date":"2005-03-24","index":2046,"close":16.15,"high":16.33,"low":15.94,"open":16.15,"volume":1281600},{"timestamp":1112020200,"date":"2005-03-28","index":2047,"close":16.42,"high":16.48,"low":16.2,"open":16.24,"volume":1205800},{"timestamp":1112106600,"date":"2005-03-29","index":2048,"close":16.6,"high":16.81,"low":16.2,"open":16.43,"volume":2056800}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":2049,"close":16.1,"high":16.25,"low":15.5,"open":16.15,"volume":8067200},{"timestamp":1112279400,"date":"2005-03-31","index":2050,"close":15.75,"high":16.1,"low":15.69,"open":16.1,"volume":2695000},{"timestamp":1112365800,"date":"2005-04-01","index":2051,"close":15.3,"high":15.87,"low":15.3,"open":15.76,"volume":2188600},{"timestamp":1112621400,"date":"2005-04-04","index":2052,"close":15.24,"high":15.31,"low":14.86,"open":15.3,"volume":2222800},{"timestamp":1112707800,"date":"2005-04-05","index":2053,"close":15.47,"high":15.59,"low":15.25,"open":15.25,"volume":1185200},{"timestamp":1112794200,"date":"2005-04-06","index":2054,"close":15.69,"high":15.75,"low":15.35,"open":15.42,"volume":1403600},{"timestamp":1112880600,"date":"2005-04-07","index":2055,"close":15.75,"high":15.78,"low":15.41,"open":15.6,"volume":1316600},{"timestamp":1112967000,"date":"2005-04-08","index":2056,"close":15.57,"high":15.75,"low":15.48,"open":15.75,"volume":833000},{"timestamp":1113226200,"date":"2005-04-11","index":2057,"close":15.24,"high":15.55,"low":15.13,"open":15.55,"volume":1423600},{"timestamp":1113312600,"date":"2005-04-12","index":2058,"close":15.26,"high":15.34,"low":14.91,"open":15.24,"volume":2041000},{"timestamp":1113399000,"date":"2005-04-13","index":2059,"close":15.03,"high":15.27,"low":14.98,"open":15.27,"volume":1759200}]},{"date":"2004-12-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":1969,"close":13.8,"high":13.94,"low":13.74,"open":13.94,"volume":2100000},{"timestamp":1102084200,"date":"2004-12-03","index":1970,"close":14.06,"high":14.22,"low":13.74,"open":13.75,"volume":1740200},{"timestamp":1102343400,"date":"2004-12-06","index":1971,"close":13.51,"high":13.8,"low":13.33,"open":13.63,"volume":3089600},{"timestamp":1102429800,"date":"2004-12-07","index":1972,"close":13.25,"high":13.67,"low":13.25,"open":13.4,"volume":1695200},{"timestamp":1102516200,"date":"2004-12-08","index":1973,"close":13.26,"high":13.28,"low":13.09,"open":13.25,"volume":2111400},{"timestamp":1102602600,"date":"2004-12-09","index":1974,"close":13.32,"high":13.35,"low":13.02,"open":13.25,"volume":1040600},{"timestamp":1102689000,"date":"2004-12-10","index":1975,"close":13.27,"high":13.36,"low":13.15,"open":13.28,"volume":766200},{"timestamp":1102948200,"date":"2004-12-13","index":1976,"close":13.5,"high":13.53,"low":13.27,"open":13.27,"volume":1376200},{"timestamp":1103034600,"date":"2004-12-14","index":1977,"close":13.73,"high":13.85,"low":13.41,"open":13.52,"volume":1853400},{"timestamp":1103121000,"date":"2004-12-15","index":1978,"close":13.69,"high":13.93,"low":13.65,"open":13.75,"volume":1557600},{"timestamp":1103207400,"date":"2004-12-16","index":1979,"close":13.73,"high":13.74,"low":13.52,"open":13.73,"volume":1483800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":1980,"close":15.03,"high":15.63,"low":14.52,"open":14.52,"volume":8106000},{"timestamp":1103553000,"date":"2004-12-20","index":1981,"close":15.02,"high":15.34,"low":14.9,"open":14.95,"volume":2268000},{"timestamp":1103639400,"date":"2004-12-21","index":1982,"close":15.35,"high":15.37,"low":14.98,"open":15.02,"volume":1741400},{"timestamp":1103725800,"date":"2004-12-22","index":1983,"close":15.29,"high":15.36,"low":15.2,"open":15.31,"volume":1299400},{"timestamp":1103812200,"date":"2004-12-23","index":1984,"close":15.25,"high":15.38,"low":15.15,"open":15.3,"volume":1114000},{"timestamp":1104157800,"date":"2004-12-27","index":1985,"close":15.23,"high":15.37,"low":15.04,"open":15.25,"volume":744200},{"timestamp":1104244200,"date":"2004-12-28","index":1986,"close":15.27,"high":15.4,"low":15.19,"open":15.2,"volume":1196000},{"timestamp":1104330600,"date":"2004-12-29","index":1987,"close":15.25,"high":15.33,"low":15.22,"open":15.3,"volume":1374600},{"timestamp":1104417000,"date":"2004-12-30","index":1988,"close":15.51,"high":15.55,"low":15.24,"open":15.3,"volume":1330200},{"timestamp":1104503400,"date":"2004-12-31","index":1989,"close":15.52,"high":15.72,"low":15.43,"open":15.44,"volume":1009800},{"timestamp":1104762600,"date":"2005-01-03","index":1990,"close":15.1,"high":15.7,"low":15.06,"open":15.5,"volume":2170800}]},{"date":"2004-09-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1094131800,"date":"2004-09-02","index":1906,"close":10.4,"high":10.48,"low":9.69,"open":9.73,"volume":2563400},{"timestamp":1094218200,"date":"2004-09-03","index":1907,"close":10.25,"high":10.49,"low":10.19,"open":10.4,"volume":1664800},{"timestamp":1094563800,"date":"2004-09-07","index":1908,"close":10.66,"high":10.75,"low":10.23,"open":10.27,"volume":2880600},{"timestamp":1094650200,"date":"2004-09-08","index":1909,"close":10.7,"high":11.1,"low":10.61,"open":10.66,"volume":4398800},{"timestamp":1094736600,"date":"2004-09-09","index":1910,"close":10.45,"high":10.71,"low":10.41,"open":10.7,"volume":3136800},{"timestamp":1094823000,"date":"2004-09-10","index":1911,"close":10.35,"high":10.47,"low":10.33,"open":10.45,"volume":2041600},{"timestamp":1095082200,"date":"2004-09-13","index":1912,"close":10.6,"high":10.7,"low":10.4,"open":10.4,"volume":3854800},{"timestamp":1095168600,"date":"2004-09-14","index":1913,"close":10.5,"high":10.65,"low":10.32,"open":10.6,"volume":1755600},{"timestamp":1095255000,"date":"2004-09-15","index":1914,"close":10.45,"high":10.6,"low":10.44,"open":10.5,"volume":1473000},{"timestamp":1095341400,"date":"2004-09-16","index":1915,"close":10.55,"high":10.65,"low":10.47,"open":10.47,"volume":1484000},{"timestamp":1095427800,"date":"2004-09-17","index":1916,"close":10.8,"high":10.97,"low":10.51,"open":10.55,"volume":2679600}],"post":[{"timestamp":1095687000,"date":"2004-09-20","index":1917,"close":10.45,"high":10.98,"low":10.26,"open":10.9,"volume":6111800},{"timestamp":1095773400,"date":"2004-09-21","index":1918,"close":10.55,"high":10.6,"low":10.37,"open":10.45,"volume":2349400},{"timestamp":1095859800,"date":"2004-09-22","index":1919,"close":10.36,"high":10.73,"low":10.34,"open":10.55,"volume":1343200},{"timestamp":1095946200,"date":"2004-09-23","index":1920,"close":10.37,"high":10.44,"low":10.22,"open":10.32,"volume":1547600},{"timestamp":1096032600,"date":"2004-09-24","index":1921,"close":10.48,"high":10.56,"low":10.37,"open":10.38,"volume":1558600},{"timestamp":1096291800,"date":"2004-09-27","index":1922,"close":10.23,"high":10.48,"low":10.23,"open":10.48,"volume":1727400},{"timestamp":1096378200,"date":"2004-09-28","index":1923,"close":10.31,"high":10.35,"low":10.19,"open":10.24,"volume":2095400},{"timestamp":1096464600,"date":"2004-09-29","index":1924,"close":10.4,"high":10.43,"low":10.25,"open":10.27,"volume":2256800},{"timestamp":1096551000,"date":"2004-09-30","index":1925,"close":10.77,"high":10.88,"low":10.4,"open":10.4,"volume":2522000},{"timestamp":1096637400,"date":"2004-10-01","index":1926,"close":11.43,"high":11.56,"low":10.75,"open":10.8,"volume":6579000},{"timestamp":1096896600,"date":"2004-10-04","index":1927,"close":11.69,"high":11.9,"low":11.6,"open":11.63,"volume":6739600}]},{"date":"2004-06-17","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1086096600,"date":"2004-06-01","index":1841,"close":11.32,"high":11.8,"low":11.32,"open":11.52,"volume":3628800},{"timestamp":1086183000,"date":"2004-06-02","index":1842,"close":11,"high":11.52,"low":10.93,"open":11.5,"volume":5925400},{"timestamp":1086269400,"date":"2004-06-03","index":1843,"close":10.82,"high":10.98,"low":10.82,"open":10.95,"volume":4812200},{"timestamp":1086355800,"date":"2004-06-04","index":1844,"close":10.85,"high":11.27,"low":10.82,"open":11.2,"volume":4926200},{"timestamp":1086615000,"date":"2004-06-07","index":1845,"close":11.02,"high":11.09,"low":10.88,"open":10.9,"volume":3177600},{"timestamp":1086701400,"date":"2004-06-08","index":1846,"close":11.23,"high":11.34,"low":11,"open":11.04,"volume":2447000},{"timestamp":1086787800,"date":"2004-06-09","index":1847,"close":11.57,"high":11.9,"low":11.23,"open":11.23,"volume":6923400},{"timestamp":1086874200,"date":"2004-06-10","index":1848,"close":11.25,"high":11.59,"low":11.25,"open":11.57,"volume":2602400},{"timestamp":1087219800,"date":"2004-06-14","index":1849,"close":11.19,"high":11.41,"low":11.19,"open":11.26,"volume":2912800},{"timestamp":1087306200,"date":"2004-06-15","index":1850,"close":11.16,"high":11.4,"low":11.13,"open":11.35,"volume":2041800},{"timestamp":1087392600,"date":"2004-06-16","index":1851,"close":10.8,"high":11,"low":10.8,"open":10.98,"volume":3244000}],"post":[{"timestamp":1087479000,"date":"2004-06-17","index":1852,"close":10.76,"high":11.24,"low":10.22,"open":10.5,"volume":5436400},{"timestamp":1087565400,"date":"2004-06-18","index":1853,"close":10.71,"high":10.85,"low":10.63,"open":10.76,"volume":2939400},{"timestamp":1087824600,"date":"2004-06-21","index":1854,"close":10.66,"high":10.8,"low":10.6,"open":10.73,"volume":2198400},{"timestamp":1087911000,"date":"2004-06-22","index":1855,"close":10.64,"high":10.7,"low":10.52,"open":10.66,"volume":1489400},{"timestamp":1087997400,"date":"2004-06-23","index":1856,"close":10.63,"high":10.66,"low":10.56,"open":10.59,"volume":1381200},{"timestamp":1088083800,"date":"2004-06-24","index":1857,"close":10.6,"high":10.77,"low":10.57,"open":10.63,"volume":1748800},{"timestamp":1088170200,"date":"2004-06-25","index":1858,"close":10.52,"high":10.69,"low":10.48,"open":10.58,"volume":1514800},{"timestamp":1088429400,"date":"2004-06-28","index":1859,"close":10.78,"high":11,"low":10.57,"open":10.7,"volume":3227800},{"timestamp":1088515800,"date":"2004-06-29","index":1860,"close":10.72,"high":10.82,"low":10.67,"open":10.75,"volume":2374800},{"timestamp":1088602200,"date":"2004-06-30","index":1861,"close":10.94,"high":10.94,"low":10.63,"open":10.72,"volume":2039400},{"timestamp":1088688600,"date":"2004-07-01","index":1862,"close":10.51,"high":10.89,"low":10.5,"open":10.84,"volume":2718400}]},{"date":"2004-03-30","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1787,"close":14.69,"high":15.45,"low":14.68,"open":15.45,"volume":5977800},{"timestamp":1079447400,"date":"2004-03-16","index":1788,"close":14.56,"high":14.8,"low":14.25,"open":14.8,"volume":5244200},{"timestamp":1079533800,"date":"2004-03-17","index":1789,"close":14.39,"high":14.77,"low":14.23,"open":14.77,"volume":6262800},{"timestamp":1079620200,"date":"2004-03-18","index":1790,"close":14.26,"high":14.64,"low":14.18,"open":14.64,"volume":3287400},{"timestamp":1079706600,"date":"2004-03-19","index":1791,"close":14.14,"high":14.39,"low":14.04,"open":14.35,"volume":1900000},{"timestamp":1079965800,"date":"2004-03-22","index":1792,"close":13.93,"high":14.02,"low":13.73,"open":14,"volume":3434400},{"timestamp":1080052200,"date":"2004-03-23","index":1793,"close":13.6,"high":14.07,"low":13.4,"open":14.02,"volume":6336400},{"timestamp":1080138600,"date":"2004-03-24","index":1794,"close":13.67,"high":13.85,"low":13.34,"open":13.63,"volume":6379600},{"timestamp":1080225000,"date":"2004-03-25","index":1795,"close":14.22,"high":14.53,"low":13.8,"open":13.88,"volume":5039000},{"timestamp":1080311400,"date":"2004-03-26","index":1796,"close":14.29,"high":14.73,"low":14.29,"open":14.45,"volume":3832000},{"timestamp":1080570600,"date":"2004-03-29","index":1797,"close":14.35,"high":14.63,"low":14.06,"open":14.6,"volume":4676000}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1798,"close":14.25,"high":14.48,"low":13.65,"open":14.13,"volume":12683200},{"timestamp":1080743400,"date":"2004-03-31","index":1799,"close":14.6,"high":14.78,"low":14.25,"open":14.32,"volume":7410200},{"timestamp":1080829800,"date":"2004-04-01","index":1800,"close":14.77,"high":14.95,"low":14.65,"open":14.95,"volume":4988200},{"timestamp":1080916200,"date":"2004-04-02","index":1801,"close":14.49,"high":14.75,"low":14.12,"open":14.74,"volume":4987600},{"timestamp":1081171800,"date":"2004-04-05","index":1802,"close":15.13,"high":15.15,"low":14.72,"open":14.95,"volume":3964800},{"timestamp":1081258200,"date":"2004-04-06","index":1803,"close":15.09,"high":15.23,"low":14.93,"open":15.04,"volume":1853000},{"timestamp":1081344600,"date":"2004-04-07","index":1804,"close":14.89,"high":15.03,"low":14.64,"open":14.98,"volume":1903600},{"timestamp":1081431000,"date":"2004-04-08","index":1805,"close":14.61,"high":15,"low":14.52,"open":14.95,"volume":1622600},{"timestamp":1081776600,"date":"2004-04-12","index":1806,"close":14.9,"high":15.07,"low":14.52,"open":14.52,"volume":1579400},{"timestamp":1081863000,"date":"2004-04-13","index":1807,"close":14.7,"high":14.99,"low":14.56,"open":14.95,"volume":2543400},{"timestamp":1081949400,"date":"2004-04-14","index":1808,"close":14.85,"high":14.96,"low":14.51,"open":14.63,"volume":3066000}]},{"date":"2003-12-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":1717,"close":16.74,"high":16.83,"low":16.69,"open":16.83,"volume":1391600},{"timestamp":1070461800,"date":"2003-12-03","index":1718,"close":16.56,"high":17,"low":16.55,"open":16.92,"volume":2221200},{"timestamp":1070548200,"date":"2003-12-04","index":1719,"close":15.57,"high":16.8,"low":15.41,"open":16.75,"volume":4146400},{"timestamp":1070634600,"date":"2003-12-05","index":1720,"close":15.4,"high":15.6,"low":15.24,"open":15.58,"volume":2973800},{"timestamp":1070893800,"date":"2003-12-08","index":1721,"close":15.46,"high":15.65,"low":15.31,"open":15.4,"volume":1078400},{"timestamp":1070980200,"date":"2003-12-09","index":1722,"close":15.48,"high":15.99,"low":15.34,"open":15.95,"volume":1960800},{"timestamp":1071066600,"date":"2003-12-10","index":1723,"close":14.9,"high":15.44,"low":14.79,"open":15.44,"volume":2108800},{"timestamp":1071153000,"date":"2003-12-11","index":1724,"close":14.9,"high":15.18,"low":14.82,"open":15.05,"volume":3746800},{"timestamp":1071239400,"date":"2003-12-12","index":1725,"close":14.57,"high":14.97,"low":14.4,"open":14.91,"volume":4123200},{"timestamp":1071498600,"date":"2003-12-15","index":1726,"close":14.82,"high":14.99,"low":14.74,"open":14.9,"volume":2624800},{"timestamp":1071585000,"date":"2003-12-16","index":1727,"close":14.85,"high":14.89,"low":14.61,"open":14.81,"volume":2410200}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":1728,"close":14.98,"high":15.5,"low":14.35,"open":14.75,"volume":4447600},{"timestamp":1071757800,"date":"2003-12-18","index":1729,"close":15.69,"high":15.73,"low":15.31,"open":15.35,"volume":4070600},{"timestamp":1071844200,"date":"2003-12-19","index":1730,"close":15.8,"high":15.86,"low":15.52,"open":15.77,"volume":2624000},{"timestamp":1072103400,"date":"2003-12-22","index":1731,"close":15.68,"high":16.05,"low":15.48,"open":15.7,"volume":934000},{"timestamp":1072189800,"date":"2003-12-23","index":1732,"close":15.74,"high":15.88,"low":15.56,"open":15.68,"volume":625000},{"timestamp":1072276200,"date":"2003-12-24","index":1733,"close":15.6,"high":15.69,"low":15.44,"open":15.62,"volume":393400},{"timestamp":1072449000,"date":"2003-12-26","index":1734,"close":15.63,"high":15.85,"low":15.54,"open":15.57,"volume":284600},{"timestamp":1072708200,"date":"2003-12-29","index":1735,"close":15.78,"high":15.88,"low":15.57,"open":15.64,"volume":706000},{"timestamp":1072794600,"date":"2003-12-30","index":1736,"close":15.4,"high":15.8,"low":15.32,"open":15.48,"volume":1917000},{"timestamp":1072881000,"date":"2003-12-31","index":1737,"close":15.47,"high":15.5,"low":15.3,"open":15.5,"volume":1823600},{"timestamp":1073053800,"date":"2004-01-02","index":1738,"close":15.24,"high":15.53,"low":15.2,"open":15.41,"volume":2135800}]},{"date":"2003-09-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1062768600,"date":"2003-09-05","index":1656,"close":17.73,"high":18.5,"low":17.5,"open":18.5,"volume":7327400},{"timestamp":1063027800,"date":"2003-09-08","index":1657,"close":17.4,"high":17.77,"low":16.92,"open":17.7,"volume":6265000},{"timestamp":1063114200,"date":"2003-09-09","index":1658,"close":17.24,"high":17.48,"low":17.09,"open":17.4,"volume":3381600},{"timestamp":1063200600,"date":"2003-09-10","index":1659,"close":16.5,"high":17.24,"low":16.5,"open":17.23,"volume":3663000},{"timestamp":1063287000,"date":"2003-09-11","index":1660,"close":17,"high":17.17,"low":16.58,"open":16.61,"volume":2151000},{"timestamp":1063373400,"date":"2003-09-12","index":1661,"close":17.28,"high":17.35,"low":16.85,"open":16.98,"volume":1514800},{"timestamp":1063632600,"date":"2003-09-15","index":1662,"close":17.48,"high":17.5,"low":17.08,"open":17.23,"volume":1714600},{"timestamp":1063719000,"date":"2003-09-16","index":1663,"close":18.01,"high":18.02,"low":17.4,"open":17.45,"volume":1841200},{"timestamp":1063805400,"date":"2003-09-17","index":1664,"close":17.83,"high":18,"low":17.68,"open":17.98,"volume":1346000},{"timestamp":1063891800,"date":"2003-09-18","index":1665,"close":18.47,"high":18.49,"low":17.6,"open":17.83,"volume":3399600},{"timestamp":1063978200,"date":"2003-09-19","index":1666,"close":17.97,"high":18.42,"low":17.81,"open":18.42,"volume":2774400}],"post":[{"timestamp":1064237400,"date":"2003-09-22","index":1667,"close":17.63,"high":17.67,"low":16.7,"open":16.7,"volume":6498600},{"timestamp":1064323800,"date":"2003-09-23","index":1668,"close":17.97,"high":17.98,"low":17.35,"open":17.52,"volume":1902600},{"timestamp":1064410200,"date":"2003-09-24","index":1669,"close":17.15,"high":17.87,"low":17.08,"open":17.84,"volume":2568200},{"timestamp":1064496600,"date":"2003-09-25","index":1670,"close":16.99,"high":17.3,"low":16.75,"open":17.25,"volume":2099600},{"timestamp":1064583000,"date":"2003-09-26","index":1671,"close":16.45,"high":16.97,"low":16.42,"open":16.92,"volume":2371800},{"timestamp":1064842200,"date":"2003-09-29","index":1672,"close":16.82,"high":17.05,"low":16.52,"open":16.52,"volume":2650200},{"timestamp":1064928600,"date":"2003-09-30","index":1673,"close":16.33,"high":16.82,"low":16.26,"open":16.82,"volume":3374800},{"timestamp":1065015000,"date":"2003-10-01","index":1674,"close":17.09,"high":17.11,"low":16.09,"open":16.38,"volume":2641400},{"timestamp":1065101400,"date":"2003-10-02","index":1675,"close":17.25,"high":17.43,"low":16.99,"open":17.09,"volume":1919200},{"timestamp":1065187800,"date":"2003-10-03","index":1676,"close":17.69,"high":18.08,"low":17.36,"open":17.5,"volume":2503800},{"timestamp":1065447000,"date":"2003-10-06","index":1677,"close":18.33,"high":18.35,"low":17.81,"open":17.9,"volume":2025000}]},{"date":"2003-06-20","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1054819800,"date":"2003-06-05","index":1592,"close":14.7,"high":14.75,"low":13.1,"open":13.1,"volume":9859800},{"timestamp":1054906200,"date":"2003-06-06","index":1593,"close":14.7,"high":15.43,"low":14.57,"open":14.63,"volume":4874800},{"timestamp":1055165400,"date":"2003-06-09","index":1594,"close":13.69,"high":14.57,"low":13.55,"open":14.57,"volume":3745200},{"timestamp":1055251800,"date":"2003-06-10","index":1595,"close":14.72,"high":14.87,"low":13.95,"open":13.98,"volume":3483000},{"timestamp":1055338200,"date":"2003-06-11","index":1596,"close":14.9,"high":15.05,"low":14.6,"open":14.72,"volume":1753800},{"timestamp":1055424600,"date":"2003-06-12","index":1597,"close":15.5,"high":15.5,"low":15,"open":15,"volume":2494200},{"timestamp":1055511000,"date":"2003-06-13","index":1598,"close":15.1,"high":15.48,"low":14.91,"open":15.48,"volume":1642200},{"timestamp":1055770200,"date":"2003-06-16","index":1599,"close":15.8,"high":15.8,"low":15,"open":15.05,"volume":1434400},{"timestamp":1055856600,"date":"2003-06-17","index":1600,"close":15.26,"high":16,"low":15.2,"open":16,"volume":1886200},{"timestamp":1055943000,"date":"2003-06-18","index":1601,"close":15.38,"high":15.45,"low":15.02,"open":15.14,"volume":1783400},{"timestamp":1056029400,"date":"2003-06-19","index":1602,"close":14.85,"high":15.5,"low":14.8,"open":15.36,"volume":1589600}],"post":[{"timestamp":1056115800,"date":"2003-06-20","index":1603,"close":14.76,"high":15.22,"low":14.6,"open":14.9,"volume":3000600},{"timestamp":1056375000,"date":"2003-06-23","index":1604,"close":14.38,"high":14.88,"low":14.25,"open":14.75,"volume":1698000},{"timestamp":1056461400,"date":"2003-06-24","index":1605,"close":13.98,"high":14.45,"low":13.93,"open":14.25,"volume":2296200},{"timestamp":1056547800,"date":"2003-06-25","index":1606,"close":14.68,"high":14.73,"low":13.92,"open":13.98,"volume":1949400},{"timestamp":1056634200,"date":"2003-06-26","index":1607,"close":14.89,"high":14.9,"low":14.52,"open":14.68,"volume":1264000},{"timestamp":1056720600,"date":"2003-06-27","index":1608,"close":15.32,"high":15.5,"low":14.85,"open":14.89,"volume":2737800},{"timestamp":1056979800,"date":"2003-06-30","index":1609,"close":15.07,"high":15.43,"low":14.91,"open":15.38,"volume":1759400},{"timestamp":1057066200,"date":"2003-07-01","index":1610,"close":15.03,"high":15.07,"low":14.58,"open":15.07,"volume":797600},{"timestamp":1057152600,"date":"2003-07-02","index":1611,"close":15.14,"high":15.27,"low":14.94,"open":15.03,"volume":854400},{"timestamp":1057239000,"date":"2003-07-03","index":1612,"close":15.23,"high":15.45,"low":15.1,"open":15.15,"volume":498800},{"timestamp":1057584600,"date":"2003-07-07","index":1613,"close":15.5,"high":15.65,"low":15.35,"open":15.35,"volume":1873600}]},{"date":"2003-03-31","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1047652200,"date":"2003-03-14","index":1535,"close":6.66,"high":6.7,"low":6.43,"open":6.65,"volume":881400},{"timestamp":1047911400,"date":"2003-03-17","index":1536,"close":7.11,"high":7.12,"low":6.4,"open":6.65,"volume":2886600},{"timestamp":1047997800,"date":"2003-03-18","index":1537,"close":7.13,"high":7.2,"low":6.97,"open":7.11,"volume":1473600},{"timestamp":1048084200,"date":"2003-03-19","index":1538,"close":7.03,"high":7.1,"low":6.8,"open":7.1,"volume":1001000},{"timestamp":1048170600,"date":"2003-03-20","index":1539,"close":7.26,"high":7.28,"low":6.88,"open":7.03,"volume":1017600},{"timestamp":1048257000,"date":"2003-03-21","index":1540,"close":7.6,"high":7.6,"low":7.26,"open":7.36,"volume":2592200},{"timestamp":1048516200,"date":"2003-03-24","index":1541,"close":7.5,"high":7.53,"low":7.3,"open":7.5,"volume":1837800},{"timestamp":1048602600,"date":"2003-03-25","index":1542,"close":7.51,"high":7.53,"low":7.32,"open":7.5,"volume":735200},{"timestamp":1048689000,"date":"2003-03-26","index":1543,"close":7.38,"high":7.55,"low":7.32,"open":7.51,"volume":697200},{"timestamp":1048775400,"date":"2003-03-27","index":1544,"close":7.24,"high":7.38,"low":7.18,"open":7.38,"volume":892800},{"timestamp":1048861800,"date":"2003-03-28","index":1545,"close":7.09,"high":7.29,"low":7.03,"open":7.24,"volume":852800}],"post":[{"timestamp":1049121000,"date":"2003-03-31","index":1546,"close":7.28,"high":7.45,"low":7.03,"open":7.45,"volume":3548600},{"timestamp":1049207400,"date":"2003-04-01","index":1547,"close":7.13,"high":7.28,"low":7,"open":7.28,"volume":1869800},{"timestamp":1049293800,"date":"2003-04-02","index":1548,"close":7.8,"high":7.87,"low":7.45,"open":7.5,"volume":5304800},{"timestamp":1049380200,"date":"2003-04-03","index":1549,"close":8.25,"high":8.4,"low":7.82,"open":7.93,"volume":4120200},{"timestamp":1049466600,"date":"2003-04-04","index":1550,"close":8.55,"high":8.64,"low":8.24,"open":8.25,"volume":4153200},{"timestamp":1049722200,"date":"2003-04-07","index":1551,"close":8.65,"high":9.08,"low":8.57,"open":8.63,"volume":3705400},{"timestamp":1049808600,"date":"2003-04-08","index":1552,"close":8.55,"high":8.65,"low":8.44,"open":8.65,"volume":3858000},{"timestamp":1049895000,"date":"2003-04-09","index":1553,"close":8.57,"high":8.75,"low":8.48,"open":8.51,"volume":1365200},{"timestamp":1049981400,"date":"2003-04-10","index":1554,"close":8.59,"high":8.65,"low":8.39,"open":8.5,"volume":1682200},{"timestamp":1050067800,"date":"2003-04-11","index":1555,"close":8.58,"high":8.82,"low":8.51,"open":8.6,"volume":2455200},{"timestamp":1050327000,"date":"2003-04-14","index":1556,"close":8.85,"high":9,"low":8.48,"open":8.54,"volume":1905600}]},{"date":"2002-12-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":1466,"close":9.57,"high":9.99,"low":9.41,"open":9.7,"volume":1980800},{"timestamp":1039012200,"date":"2002-12-04","index":1467,"close":9.89,"high":10.05,"low":9.38,"open":9.55,"volume":1749800},{"timestamp":1039098600,"date":"2002-12-05","index":1468,"close":10.2,"high":10.23,"low":9.6,"open":9.63,"volume":2303000},{"timestamp":1039185000,"date":"2002-12-06","index":1469,"close":10.15,"high":10.23,"low":9.9,"open":10.18,"volume":2458200},{"timestamp":1039444200,"date":"2002-12-09","index":1470,"close":9.68,"high":10.01,"low":9.44,"open":9.95,"volume":2877000},{"timestamp":1039530600,"date":"2002-12-10","index":1471,"close":9.75,"high":9.8,"low":9.48,"open":9.68,"volume":2242200},{"timestamp":1039617000,"date":"2002-12-11","index":1472,"close":9.78,"high":9.86,"low":9.45,"open":9.75,"volume":1948800},{"timestamp":1039703400,"date":"2002-12-12","index":1473,"close":9.58,"high":10.02,"low":9.5,"open":9.76,"volume":1184000},{"timestamp":1039789800,"date":"2002-12-13","index":1474,"close":9.1,"high":9.55,"low":9.08,"open":9.53,"volume":2719800},{"timestamp":1040049000,"date":"2002-12-16","index":1475,"close":9.44,"high":9.45,"low":9.15,"open":9.15,"volume":2864200},{"timestamp":1040135400,"date":"2002-12-17","index":1476,"close":8.79,"high":9.45,"low":8.79,"open":9.2,"volume":3114000}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":1477,"close":8.68,"high":8.85,"low":8.35,"open":8.75,"volume":5226600},{"timestamp":1040308200,"date":"2002-12-19","index":1478,"close":8.75,"high":8.8,"low":8.51,"open":8.65,"volume":1907000},{"timestamp":1040394600,"date":"2002-12-20","index":1479,"close":8.59,"high":8.82,"low":8.48,"open":8.75,"volume":3752400},{"timestamp":1040653800,"date":"2002-12-23","index":1480,"close":8.98,"high":9.01,"low":8.52,"open":8.56,"volume":3123200},{"timestamp":1040740200,"date":"2002-12-24","index":1481,"close":8.85,"high":8.98,"low":8.81,"open":8.85,"volume":653400},{"timestamp":1040913000,"date":"2002-12-26","index":1482,"close":8.98,"high":9,"low":8.82,"open":8.9,"volume":479200},{"timestamp":1040999400,"date":"2002-12-27","index":1483,"close":8.75,"high":8.94,"low":8.73,"open":8.9,"volume":761800},{"timestamp":1041258600,"date":"2002-12-30","index":1484,"close":8.93,"high":8.98,"low":8.7,"open":8.77,"volume":799600},{"timestamp":1041345000,"date":"2002-12-31","index":1485,"close":8.94,"high":9.01,"low":8.84,"open":8.98,"volume":2040200},{"timestamp":1041517800,"date":"2003-01-02","index":1486,"close":8.94,"high":8.98,"low":8.68,"open":8.94,"volume":2993200},{"timestamp":1041604200,"date":"2003-01-03","index":1487,"close":8.73,"high":8.94,"low":8.66,"open":8.89,"volume":1179600}]},{"date":"2002-09-18","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":1402,"close":8.18,"high":8.2,"low":7.78,"open":8,"volume":959000},{"timestamp":1031146200,"date":"2002-09-04","index":1403,"close":8.49,"high":8.57,"low":8.2,"open":8.2,"volume":975600},{"timestamp":1031232600,"date":"2002-09-05","index":1404,"close":8.51,"high":8.59,"low":8.27,"open":8.4,"volume":1009800},{"timestamp":1031319000,"date":"2002-09-06","index":1405,"close":9.51,"high":9.6,"low":9.15,"open":9.25,"volume":2090000},{"timestamp":1031578200,"date":"2002-09-09","index":1406,"close":10.25,"high":10.28,"low":9.55,"open":9.55,"volume":1717000},{"timestamp":1031664600,"date":"2002-09-10","index":1407,"close":10.55,"high":10.61,"low":10,"open":10.25,"volume":1735000},{"timestamp":1031751000,"date":"2002-09-11","index":1408,"close":10.1,"high":10.73,"low":10.05,"open":10.68,"volume":1692600},{"timestamp":1031837400,"date":"2002-09-12","index":1409,"close":9.4,"high":9.98,"low":9.4,"open":9.98,"volume":3064600},{"timestamp":1031923800,"date":"2002-09-13","index":1410,"close":9.25,"high":9.62,"low":9.15,"open":9.35,"volume":1705600},{"timestamp":1032183000,"date":"2002-09-16","index":1411,"close":9.46,"high":9.61,"low":9.2,"open":9.25,"volume":1040400},{"timestamp":1032269400,"date":"2002-09-17","index":1412,"close":9.08,"high":9.4,"low":8.8,"open":9.4,"volume":3162800}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":1413,"close":8.25,"high":8.9,"low":8.13,"open":8.9,"volume":3696200},{"timestamp":1032442200,"date":"2002-09-19","index":1414,"close":8.3,"high":8.47,"low":8.01,"open":8.1,"volume":1817000},{"timestamp":1032528600,"date":"2002-09-20","index":1415,"close":8.32,"high":8.45,"low":8.24,"open":8.27,"volume":678800},{"timestamp":1032787800,"date":"2002-09-23","index":1416,"close":7.78,"high":8.26,"low":7.61,"open":8.2,"volume":1950400},{"timestamp":1032874200,"date":"2002-09-24","index":1417,"close":7.7,"high":7.84,"low":7.45,"open":7.65,"volume":2350800},{"timestamp":1032960600,"date":"2002-09-25","index":1418,"close":8.19,"high":8.55,"low":7.93,"open":8,"volume":4103600},{"timestamp":1033047000,"date":"2002-09-26","index":1419,"close":7.99,"high":8.35,"low":7.88,"open":8.19,"volume":2954400},{"timestamp":1033133400,"date":"2002-09-27","index":1420,"close":7.68,"high":8.27,"low":7.63,"open":8.05,"volume":2372000},{"timestamp":1033392600,"date":"2002-09-30","index":1421,"close":8.02,"high":8.05,"low":7.43,"open":7.68,"volume":7946400},{"timestamp":1033479000,"date":"2002-10-01","index":1422,"close":8.15,"high":8.52,"low":7.76,"open":8.2,"volume":12682000},{"timestamp":1033565400,"date":"2002-10-02","index":1423,"close":7.99,"high":8.25,"low":7.89,"open":8.15,"volume":11412000}]},{"date":"2002-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":1338,"close":12.48,"high":13.32,"low":12.46,"open":13.24,"volume":1876600},{"timestamp":1023197400,"date":"2002-06-04","index":1339,"close":12.31,"high":12.63,"low":11.9,"open":12.48,"volume":1796200},{"timestamp":1023283800,"date":"2002-06-05","index":1340,"close":12.61,"high":13.38,"low":12.29,"open":12.29,"volume":1919000},{"timestamp":1023370200,"date":"2002-06-06","index":1341,"close":12.14,"high":12.83,"low":12.1,"open":12.63,"volume":2146800},{"timestamp":1023456600,"date":"2002-06-07","index":1342,"close":11.8,"high":12.14,"low":11.63,"open":12.02,"volume":2963600},{"timestamp":1023715800,"date":"2002-06-10","index":1343,"close":12.43,"high":12.48,"low":11.68,"open":11.77,"volume":2031200},{"timestamp":1023802200,"date":"2002-06-11","index":1344,"close":11.95,"high":12.65,"low":11.8,"open":12.43,"volume":1293000},{"timestamp":1023888600,"date":"2002-06-12","index":1345,"close":11.89,"high":11.99,"low":11.13,"open":11.95,"volume":1892600},{"timestamp":1023975000,"date":"2002-06-13","index":1346,"close":11.56,"high":12.07,"low":11.45,"open":12,"volume":1584600},{"timestamp":1024061400,"date":"2002-06-14","index":1347,"close":11.32,"high":11.8,"low":10.98,"open":11.44,"volume":2529400},{"timestamp":1024320600,"date":"2002-06-17","index":1348,"close":11.63,"high":11.85,"low":10.73,"open":10.95,"volume":3510400}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":1349,"close":11.71,"high":11.75,"low":11.13,"open":11.45,"volume":2235800},{"timestamp":1024493400,"date":"2002-06-19","index":1350,"close":11.82,"high":12.29,"low":11.57,"open":11.69,"volume":1279400},{"timestamp":1024579800,"date":"2002-06-20","index":1351,"close":11.4,"high":12.19,"low":11.07,"open":11.82,"volume":2144600},{"timestamp":1024666200,"date":"2002-06-21","index":1352,"close":11.27,"high":11.63,"low":10.9,"open":11.39,"volume":1227000},{"timestamp":1024925400,"date":"2002-06-24","index":1353,"close":10.95,"high":11.27,"low":10.74,"open":11.26,"volume":1912400},{"timestamp":1025011800,"date":"2002-06-25","index":1354,"close":10.69,"high":11.38,"low":10.57,"open":11.05,"volume":1152000},{"timestamp":1025098200,"date":"2002-06-26","index":1355,"close":10.57,"high":10.6,"low":10.02,"open":10.48,"volume":1020000},{"timestamp":1025184600,"date":"2002-06-27","index":1356,"close":10.98,"high":11.1,"low":10.35,"open":11,"volume":1487200},{"timestamp":1025271000,"date":"2002-06-28","index":1357,"close":10.82,"high":11.25,"low":10.74,"open":11,"volume":1819200},{"timestamp":1025530200,"date":"2002-07-01","index":1358,"close":10.25,"high":11.02,"low":10.15,"open":10.88,"volume":3274600},{"timestamp":1025616600,"date":"2002-07-02","index":1359,"close":9.65,"high":10.3,"low":9.3,"open":10.25,"volume":3438800}]},{"date":"2002-04-02","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":1284,"close":14.4,"high":14.49,"low":13.9,"open":14.45,"volume":1574600},{"timestamp":1016461800,"date":"2002-03-18","index":1285,"close":14.7,"high":14.75,"low":14.35,"open":14.5,"volume":1006200},{"timestamp":1016548200,"date":"2002-03-19","index":1286,"close":14.24,"high":15.04,"low":14.24,"open":14.82,"volume":1662400},{"timestamp":1016634600,"date":"2002-03-20","index":1287,"close":13.48,"high":14.25,"low":13.25,"open":14.25,"volume":4413600},{"timestamp":1016721000,"date":"2002-03-21","index":1288,"close":13,"high":13.5,"low":12.49,"open":13.48,"volume":4344400},{"timestamp":1016807400,"date":"2002-03-22","index":1289,"close":13.09,"high":13.32,"low":12.93,"open":13.05,"volume":1760000},{"timestamp":1017066600,"date":"2002-03-25","index":1290,"close":12.51,"high":13.13,"low":12.5,"open":13.12,"volume":1745800},{"timestamp":1017153000,"date":"2002-03-26","index":1291,"close":12.59,"high":12.73,"low":12.45,"open":12.52,"volume":2383200},{"timestamp":1017239400,"date":"2002-03-27","index":1292,"close":12.68,"high":12.74,"low":12.51,"open":12.61,"volume":1385200},{"timestamp":1017325800,"date":"2002-03-28","index":1293,"close":12.93,"high":13.07,"low":12.69,"open":12.73,"volume":1612000},{"timestamp":1017671400,"date":"2002-04-01","index":1294,"close":13.26,"high":13.38,"low":12.38,"open":12.92,"volume":3291800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":1295,"close":12.48,"high":13.06,"low":12.45,"open":13.05,"volume":3945600},{"timestamp":1017844200,"date":"2002-04-03","index":1296,"close":12.68,"high":13.02,"low":12.6,"open":12.6,"volume":2687000},{"timestamp":1017930600,"date":"2002-04-04","index":1297,"close":12.85,"high":12.88,"low":12.53,"open":12.68,"volume":1252000},{"timestamp":1018017000,"date":"2002-04-05","index":1298,"close":13.51,"high":13.61,"low":13.02,"open":13.02,"volume":2714400},{"timestamp":1018272600,"date":"2002-04-08","index":1299,"close":14.35,"high":14.49,"low":13.38,"open":13.51,"volume":2129000},{"timestamp":1018359000,"date":"2002-04-09","index":1300,"close":14.73,"high":14.8,"low":14.3,"open":14.35,"volume":3862200},{"timestamp":1018445400,"date":"2002-04-10","index":1301,"close":15.02,"high":15.35,"low":14.67,"open":14.68,"volume":1666600},{"timestamp":1018531800,"date":"2002-04-11","index":1302,"close":14.85,"high":15,"low":14.73,"open":14.98,"volume":1618200},{"timestamp":1018618200,"date":"2002-04-12","index":1303,"close":15.45,"high":15.45,"low":14.86,"open":14.86,"volume":1181400},{"timestamp":1018877400,"date":"2002-04-15","index":1304,"close":15.02,"high":15.49,"low":14.97,"open":15.47,"volume":777200},{"timestamp":1018963800,"date":"2002-04-16","index":1305,"close":15.13,"high":15.45,"low":15.01,"open":15.05,"volume":1031200}]},{"date":"2001-12-18","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":1214,"close":10,"high":10.15,"low":9.93,"open":9.95,"volume":465800},{"timestamp":1007476200,"date":"2001-12-04","index":1215,"close":10.5,"high":10.63,"low":10.11,"open":10.11,"volume":679000},{"timestamp":1007562600,"date":"2001-12-05","index":1216,"close":10.93,"high":11,"low":10.53,"open":10.57,"volume":1343800},{"timestamp":1007649000,"date":"2001-12-06","index":1217,"close":11,"high":11.13,"low":10.67,"open":10.98,"volume":1610800},{"timestamp":1007735400,"date":"2001-12-07","index":1218,"close":11.01,"high":11.15,"low":10.93,"open":11,"volume":1175000},{"timestamp":1007994600,"date":"2001-12-10","index":1219,"close":10.82,"high":11.05,"low":10.76,"open":11.05,"volume":281600},{"timestamp":1008081000,"date":"2001-12-11","index":1220,"close":10.9,"high":11.02,"low":10.81,"open":10.95,"volume":302800},{"timestamp":1008167400,"date":"2001-12-12","index":1221,"close":10.99,"high":11.13,"low":10.85,"open":10.89,"volume":331400},{"timestamp":1008253800,"date":"2001-12-13","index":1222,"close":11.05,"high":11.39,"low":10.86,"open":10.9,"volume":511800},{"timestamp":1008340200,"date":"2001-12-14","index":1223,"close":11.6,"high":11.6,"low":11.07,"open":11.1,"volume":923600},{"timestamp":1008599400,"date":"2001-12-17","index":1224,"close":11.56,"high":12,"low":11.38,"open":11.6,"volume":974400}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":1225,"close":11.32,"high":11.95,"low":10.45,"open":11.85,"volume":1835400},{"timestamp":1008772200,"date":"2001-12-19","index":1226,"close":11.52,"high":11.63,"low":10.93,"open":11.32,"volume":609600},{"timestamp":1008858600,"date":"2001-12-20","index":1227,"close":11.25,"high":11.62,"low":10.85,"open":11.52,"volume":809200},{"timestamp":1008945000,"date":"2001-12-21","index":1228,"close":11.09,"high":11.4,"low":11,"open":11.35,"volume":533400},{"timestamp":1009204200,"date":"2001-12-24","index":1229,"close":10.96,"high":11.23,"low":10.88,"open":11.13,"volume":228000},{"timestamp":1009377000,"date":"2001-12-26","index":1230,"close":11.34,"high":11.35,"low":10.99,"open":10.99,"volume":425200},{"timestamp":1009463400,"date":"2001-12-27","index":1231,"close":11.64,"high":11.85,"low":11.43,"open":11.5,"volume":673000},{"timestamp":1009549800,"date":"2001-12-28","index":1232,"close":11.46,"high":11.75,"low":11.46,"open":11.57,"volume":473000},{"timestamp":1009809000,"date":"2001-12-31","index":1233,"close":11.37,"high":11.81,"low":11.26,"open":11.48,"volume":546800},{"timestamp":1009981800,"date":"2002-01-02","index":1234,"close":11.23,"high":11.4,"low":11.09,"open":11.4,"volume":494200},{"timestamp":1010068200,"date":"2002-01-03","index":1235,"close":11.03,"high":11.37,"low":10.99,"open":11.23,"volume":406400}]},{"date":"2001-09-19","estimated":0.13,"reported":0.13,"pre":[{"timestamp":999005400,"date":"2001-08-28","index":1151,"close":6.8,"high":7.5,"low":6.65,"open":7.47,"volume":2165000},{"timestamp":999091800,"date":"2001-08-29","index":1152,"close":6.88,"high":7.12,"low":6.8,"open":7.05,"volume":843400},{"timestamp":999178200,"date":"2001-08-30","index":1153,"close":7.2,"high":7.24,"low":6.75,"open":7.03,"volume":710000},{"timestamp":999264600,"date":"2001-08-31","index":1154,"close":7.1,"high":7.55,"low":7.08,"open":7.22,"volume":420600},{"timestamp":999610200,"date":"2001-09-04","index":1155,"close":7.15,"high":7.61,"low":6.95,"open":7.4,"volume":600800},{"timestamp":999696600,"date":"2001-09-05","index":1156,"close":6.89,"high":7.36,"low":6.85,"open":7.03,"volume":517600},{"timestamp":999783000,"date":"2001-09-06","index":1157,"close":6.97,"high":7.13,"low":6.9,"open":6.9,"volume":813000},{"timestamp":999869400,"date":"2001-09-07","index":1158,"close":6.75,"high":7.07,"low":6.75,"open":7,"volume":423400},{"timestamp":1000128600,"date":"2001-09-10","index":1159,"close":6.25,"high":6.63,"low":6.2,"open":6.63,"volume":1241200},{"timestamp":1000733400,"date":"2001-09-17","index":1160,"close":5.13,"high":5.65,"low":4.85,"open":5,"volume":3011600},{"timestamp":1000819800,"date":"2001-09-18","index":1161,"close":4.97,"high":5.07,"low":4.82,"open":5,"volume":2341000}],"post":[{"timestamp":1000906200,"date":"2001-09-19","index":1162,"close":5.19,"high":5.4,"low":4.95,"open":4.95,"volume":2413200},{"timestamp":1000992600,"date":"2001-09-20","index":1163,"close":5.28,"high":5.4,"low":5.19,"open":5.19,"volume":1991400},{"timestamp":1001079000,"date":"2001-09-21","index":1164,"close":4.8,"high":5.07,"low":4.6,"open":5.05,"volume":1704400},{"timestamp":1001338200,"date":"2001-09-24","index":1165,"close":5.51,"high":5.55,"low":4.85,"open":4.85,"volume":759200},{"timestamp":1001424600,"date":"2001-09-25","index":1166,"close":5.18,"high":5.65,"low":5.13,"open":5.55,"volume":1199000},{"timestamp":1001511000,"date":"2001-09-26","index":1167,"close":5,"high":5.15,"low":4.88,"open":5.14,"volume":723600},{"timestamp":1001597400,"date":"2001-09-27","index":1168,"close":4.76,"high":5.07,"low":4.65,"open":5.05,"volume":2000200},{"timestamp":1001683800,"date":"2001-09-28","index":1169,"close":5.63,"high":5.7,"low":5.32,"open":5.45,"volume":1418600},{"timestamp":1001943000,"date":"2001-10-01","index":1170,"close":5.95,"high":6.1,"low":5.36,"open":5.64,"volume":827000},{"timestamp":1002029400,"date":"2001-10-02","index":1171,"close":6.2,"high":6.46,"low":6,"open":6,"volume":761000},{"timestamp":1002115800,"date":"2001-10-03","index":1172,"close":7.13,"high":7.45,"low":6.1,"open":6.15,"volume":1041800}]},{"date":"2001-06-15","estimated":0.13,"reported":0.13,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":1089,"close":7.43,"high":7.47,"low":6.99,"open":6.99,"volume":292000},{"timestamp":991402200,"date":"2001-06-01","index":1090,"close":7.72,"high":7.72,"low":7.25,"open":7.43,"volume":316600},{"timestamp":991661400,"date":"2001-06-04","index":1091,"close":8.3,"high":8.43,"low":7.75,"open":7.9,"volume":650000},{"timestamp":991747800,"date":"2001-06-05","index":1092,"close":8.23,"high":8.75,"low":8.2,"open":8.48,"volume":693400},{"timestamp":991834200,"date":"2001-06-06","index":1093,"close":7.54,"high":8.23,"low":7.15,"open":8.23,"volume":1287000},{"timestamp":991920600,"date":"2001-06-07","index":1094,"close":7.4,"high":7.61,"low":6.72,"open":7.5,"volume":851200},{"timestamp":992007000,"date":"2001-06-08","index":1095,"close":7.47,"high":7.47,"low":7.4,"open":7.43,"volume":241800},{"timestamp":992266200,"date":"2001-06-11","index":1096,"close":7.38,"high":7.57,"low":7,"open":7.47,"volume":418400},{"timestamp":992352600,"date":"2001-06-12","index":1097,"close":7.5,"high":7.5,"low":7.01,"open":7.2,"volume":914600},{"timestamp":992439000,"date":"2001-06-13","index":1098,"close":7.3,"high":7.72,"low":7.26,"open":7.63,"volume":323400},{"timestamp":992525400,"date":"2001-06-14","index":1099,"close":7.01,"high":7.5,"low":6.95,"open":7.2,"volume":518200}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":1100,"close":6.53,"high":6.57,"low":5.75,"open":6.25,"volume":1416000},{"timestamp":992871000,"date":"2001-06-18","index":1101,"close":6.45,"high":6.45,"low":6.25,"open":6.38,"volume":389200},{"timestamp":992957400,"date":"2001-06-19","index":1102,"close":6.63,"high":6.65,"low":6.28,"open":6.35,"volume":324400},{"timestamp":993043800,"date":"2001-06-20","index":1103,"close":6.95,"high":6.95,"low":6.5,"open":6.68,"volume":400000},{"timestamp":993130200,"date":"2001-06-21","index":1104,"close":7.24,"high":7.32,"low":6.82,"open":6.9,"volume":330600},{"timestamp":993216600,"date":"2001-06-22","index":1105,"close":7.3,"high":7.39,"low":7.1,"open":7.2,"volume":453400},{"timestamp":993475800,"date":"2001-06-25","index":1106,"close":7.45,"high":7.6,"low":7.26,"open":7.3,"volume":511200},{"timestamp":993562200,"date":"2001-06-26","index":1107,"close":7.51,"high":7.6,"low":7.28,"open":7.35,"volume":921600},{"timestamp":993648600,"date":"2001-06-27","index":1108,"close":7.49,"high":7.49,"low":7.36,"open":7.45,"volume":265600},{"timestamp":993735000,"date":"2001-06-28","index":1109,"close":7.68,"high":7.85,"low":7.47,"open":7.49,"volume":515800},{"timestamp":993821400,"date":"2001-06-29","index":1110,"close":7.98,"high":8.02,"low":7.64,"open":7.81,"volume":2379800}]},{"date":"2001-04-02","estimated":0.04,"reported":0.04,"pre":[{"timestamp":984753000,"date":"2001-03-16","index":1037,"close":2.6,"high":2.72,"low":2.6,"open":2.72,"volume":223800},{"timestamp":985012200,"date":"2001-03-19","index":1038,"close":2.67,"high":2.72,"low":2.55,"open":2.55,"volume":272600},{"timestamp":985098600,"date":"2001-03-20","index":1039,"close":2.87,"high":2.88,"low":2.6,"open":2.67,"volume":302800},{"timestamp":985185000,"date":"2001-03-21","index":1040,"close":2.79,"high":2.84,"low":2.78,"open":2.82,"volume":139000},{"timestamp":985271400,"date":"2001-03-22","index":1041,"close":2.85,"high":2.85,"low":2.63,"open":2.75,"volume":298200},{"timestamp":985357800,"date":"2001-03-23","index":1042,"close":3.01,"high":3.05,"low":2.8,"open":2.8,"volume":784600},{"timestamp":985617000,"date":"2001-03-26","index":1043,"close":3.35,"high":3.38,"low":3.1,"open":3.1,"volume":683400},{"timestamp":985703400,"date":"2001-03-27","index":1044,"close":3.76,"high":3.83,"low":3.35,"open":3.47,"volume":814200},{"timestamp":985789800,"date":"2001-03-28","index":1045,"close":4,"high":4.02,"low":3.55,"open":3.75,"volume":1248000},{"timestamp":985876200,"date":"2001-03-29","index":1046,"close":3.92,"high":4.26,"low":3.8,"open":4,"volume":1058000},{"timestamp":985962600,"date":"2001-03-30","index":1047,"close":3.77,"high":3.93,"low":3.51,"open":3.93,"volume":582800}],"post":[{"timestamp":986218200,"date":"2001-04-02","index":1048,"close":3.82,"high":3.86,"low":3.63,"open":3.72,"volume":331600},{"timestamp":986304600,"date":"2001-04-03","index":1049,"close":3.88,"high":4.01,"low":3.77,"open":3.78,"volume":279800},{"timestamp":986391000,"date":"2001-04-04","index":1050,"close":3.85,"high":3.94,"low":3.7,"open":3.83,"volume":343000},{"timestamp":986477400,"date":"2001-04-05","index":1051,"close":3.85,"high":3.99,"low":3.85,"open":3.9,"volume":133000},{"timestamp":986563800,"date":"2001-04-06","index":1052,"close":3.85,"high":3.93,"low":3.78,"open":3.9,"volume":192600},{"timestamp":986823000,"date":"2001-04-09","index":1053,"close":3.77,"high":3.85,"low":3.66,"open":3.85,"volume":177000},{"timestamp":986909400,"date":"2001-04-10","index":1054,"close":3.8,"high":3.88,"low":3.76,"open":3.76,"volume":179600},{"timestamp":986995800,"date":"2001-04-11","index":1055,"close":3.8,"high":3.88,"low":3.78,"open":3.78,"volume":86800},{"timestamp":987082200,"date":"2001-04-12","index":1056,"close":3.99,"high":4.11,"low":3.76,"open":3.8,"volume":299000},{"timestamp":987427800,"date":"2001-04-16","index":1057,"close":3.99,"high":4.11,"low":3.95,"open":4.1,"volume":184600},{"timestamp":987514200,"date":"2001-04-17","index":1058,"close":4.18,"high":4.24,"low":3.92,"open":3.95,"volume":161200}]},{"date":"2000-12-18","estimated":0.03,"reported":0.04,"pre":[{"timestamp":975681000,"date":"2000-12-01","index":966,"close":1.97,"high":2.06,"low":1.94,"open":2,"volume":64600},{"timestamp":975940200,"date":"2000-12-04","index":967,"close":1.94,"high":2,"low":1.94,"open":1.97,"volume":79800},{"timestamp":976026600,"date":"2000-12-05","index":968,"close":1.94,"high":1.97,"low":1.94,"open":1.94,"volume":26400},{"timestamp":976113000,"date":"2000-12-06","index":969,"close":2,"high":2,"low":1.88,"open":1.94,"volume":150000},{"timestamp":976199400,"date":"2000-12-07","index":970,"close":1.94,"high":1.97,"low":1.91,"open":1.97,"volume":31600},{"timestamp":976285800,"date":"2000-12-08","index":971,"close":2,"high":2.03,"low":1.88,"open":1.88,"volume":139600},{"timestamp":976545000,"date":"2000-12-11","index":972,"close":2.03,"high":2.03,"low":1.97,"open":2,"volume":55400},{"timestamp":976631400,"date":"2000-12-12","index":973,"close":2,"high":2,"low":1.97,"open":1.97,"volume":50800},{"timestamp":976717800,"date":"2000-12-13","index":974,"close":1.97,"high":1.97,"low":1.88,"open":1.97,"volume":67600},{"timestamp":976804200,"date":"2000-12-14","index":975,"close":1.94,"high":1.97,"low":1.91,"open":1.94,"volume":44600},{"timestamp":976890600,"date":"2000-12-15","index":976,"close":1.91,"high":1.94,"low":1.88,"open":1.91,"volume":151200}],"post":[{"timestamp":977149800,"date":"2000-12-18","index":977,"close":1.91,"high":1.94,"low":1.91,"open":1.94,"volume":146400},{"timestamp":977236200,"date":"2000-12-19","index":978,"close":2.09,"high":2.13,"low":1.91,"open":1.91,"volume":329400},{"timestamp":977322600,"date":"2000-12-20","index":979,"close":1.97,"high":2,"low":1.88,"open":2,"volume":221400},{"timestamp":977409000,"date":"2000-12-21","index":980,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":62800},{"timestamp":977495400,"date":"2000-12-22","index":981,"close":1.91,"high":1.97,"low":1.88,"open":1.94,"volume":97000},{"timestamp":977841000,"date":"2000-12-26","index":982,"close":1.91,"high":1.94,"low":1.84,"open":1.84,"volume":98600},{"timestamp":977927400,"date":"2000-12-27","index":983,"close":2,"high":2,"low":1.84,"open":1.84,"volume":124800},{"timestamp":978013800,"date":"2000-12-28","index":984,"close":2,"high":2,"low":1.94,"open":1.94,"volume":98800},{"timestamp":978100200,"date":"2000-12-29","index":985,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":148600},{"timestamp":978445800,"date":"2001-01-02","index":986,"close":2,"high":2,"low":1.94,"open":1.97,"volume":111200},{"timestamp":978532200,"date":"2001-01-03","index":987,"close":2.16,"high":2.16,"low":1.94,"open":1.97,"volume":255000}]},{"date":"2000-09-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":967728600,"date":"2000-08-31","index":902,"close":2.34,"high":2.44,"low":2.34,"open":2.38,"volume":167200},{"timestamp":967815000,"date":"2000-09-01","index":903,"close":2.31,"high":2.41,"low":2.31,"open":2.31,"volume":41600},{"timestamp":968160600,"date":"2000-09-05","index":904,"close":2.34,"high":2.38,"low":2.31,"open":2.31,"volume":139600},{"timestamp":968247000,"date":"2000-09-06","index":905,"close":2.41,"high":2.44,"low":2.34,"open":2.34,"volume":112200},{"timestamp":968333400,"date":"2000-09-07","index":906,"close":2.66,"high":2.69,"low":2.38,"open":2.47,"volume":613000},{"timestamp":968419800,"date":"2000-09-08","index":907,"close":2.5,"high":2.59,"low":2.5,"open":2.59,"volume":404800},{"timestamp":968679000,"date":"2000-09-11","index":908,"close":2.38,"high":2.5,"low":2.31,"open":2.47,"volume":167000},{"timestamp":968765400,"date":"2000-09-12","index":909,"close":2.31,"high":2.38,"low":2.19,"open":2.34,"volume":158000},{"timestamp":968851800,"date":"2000-09-13","index":910,"close":2.34,"high":2.47,"low":2.28,"open":2.38,"volume":133000},{"timestamp":968938200,"date":"2000-09-14","index":911,"close":2.41,"high":2.44,"low":2.38,"open":2.41,"volume":42200},{"timestamp":969024600,"date":"2000-09-15","index":912,"close":2.44,"high":2.44,"low":2.31,"open":2.41,"volume":94600}],"post":[{"timestamp":969283800,"date":"2000-09-18","index":913,"close":2.41,"high":2.5,"low":2.34,"open":2.47,"volume":262600},{"timestamp":969370200,"date":"2000-09-19","index":914,"close":2.44,"high":2.47,"low":2.31,"open":2.41,"volume":299400},{"timestamp":969456600,"date":"2000-09-20","index":915,"close":2.38,"high":2.5,"low":2.38,"open":2.44,"volume":170000},{"timestamp":969543000,"date":"2000-09-21","index":916,"close":2.28,"high":2.41,"low":2.28,"open":2.38,"volume":64600},{"timestamp":969629400,"date":"2000-09-22","index":917,"close":2.19,"high":2.25,"low":2.13,"open":2.25,"volume":249000},{"timestamp":969888600,"date":"2000-09-25","index":918,"close":2.16,"high":2.22,"low":2.06,"open":2.22,"volume":170200},{"timestamp":969975000,"date":"2000-09-26","index":919,"close":2,"high":2.13,"low":1.94,"open":2.13,"volume":366800},{"timestamp":970061400,"date":"2000-09-27","index":920,"close":1.94,"high":2,"low":1.91,"open":2,"volume":155000},{"timestamp":970147800,"date":"2000-09-28","index":921,"close":2.06,"high":2.13,"low":1.94,"open":1.94,"volume":115800},{"timestamp":970234200,"date":"2000-09-29","index":922,"close":2.28,"high":2.31,"low":2.22,"open":2.25,"volume":104200},{"timestamp":970493400,"date":"2000-10-02","index":923,"close":2.44,"high":2.53,"low":2.22,"open":2.25,"volume":420000}]},{"date":"2000-08-02","estimated":0.07,"reported":0.07,"pre":[{"timestamp":963927000,"date":"2000-07-18","index":870,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":226600},{"timestamp":964013400,"date":"2000-07-19","index":871,"close":1.66,"high":1.72,"low":1.66,"open":1.69,"volume":109800},{"timestamp":964099800,"date":"2000-07-20","index":872,"close":1.66,"high":1.69,"low":1.66,"open":1.69,"volume":269400},{"timestamp":964186200,"date":"2000-07-21","index":873,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":227200},{"timestamp":964445400,"date":"2000-07-24","index":874,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":125800},{"timestamp":964531800,"date":"2000-07-25","index":875,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":317800},{"timestamp":964618200,"date":"2000-07-26","index":876,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":359400},{"timestamp":964704600,"date":"2000-07-27","index":877,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":175800},{"timestamp":964791000,"date":"2000-07-28","index":878,"close":1.63,"high":1.66,"low":1.63,"open":1.66,"volume":259200},{"timestamp":965050200,"date":"2000-07-31","index":879,"close":1.66,"high":1.66,"low":1.63,"open":1.63,"volume":130000},{"timestamp":965136600,"date":"2000-08-01","index":880,"close":1.91,"high":2,"low":1.75,"open":1.75,"volume":1428000}],"post":[{"timestamp":965223000,"date":"2000-08-02","index":881,"close":2,"high":2,"low":1.91,"open":1.94,"volume":844400},{"timestamp":965309400,"date":"2000-08-03","index":882,"close":2,"high":2,"low":1.91,"open":1.97,"volume":336800},{"timestamp":965395800,"date":"2000-08-04","index":883,"close":1.94,"high":2,"low":1.91,"open":2,"volume":195400},{"timestamp":965655000,"date":"2000-08-07","index":884,"close":1.91,"high":1.94,"low":1.84,"open":1.88,"volume":140000},{"timestamp":965741400,"date":"2000-08-08","index":885,"close":2.22,"high":2.28,"low":1.88,"open":1.91,"volume":1106800},{"timestamp":965827800,"date":"2000-08-09","index":886,"close":2.16,"high":2.25,"low":2.13,"open":2.19,"volume":416600},{"timestamp":965914200,"date":"2000-08-10","index":887,"close":2.09,"high":2.16,"low":2.06,"open":2.13,"volume":251400},{"timestamp":966000600,"date":"2000-08-11","index":888,"close":2.13,"high":2.19,"low":2.06,"open":2.09,"volume":107400},{"timestamp":966259800,"date":"2000-08-14","index":889,"close":2.28,"high":2.28,"low":2.09,"open":2.13,"volume":365200},{"timestamp":966346200,"date":"2000-08-15","index":890,"close":2.28,"high":2.34,"low":2.22,"open":2.25,"volume":191400},{"timestamp":966432600,"date":"2000-08-16","index":891,"close":2.25,"high":2.31,"low":2.19,"open":2.28,"volume":212200}]}]
+[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]},{"date":"2018-12-21","estimated":1,"reported":1.09,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":5496,"close":64.52,"high":64.56,"low":62.24,"open":63.16,"volume":2358300},{"timestamp":1544193000,"date":"2018-12-07","index":5497,"close":62.56,"high":65.1,"low":62.29,"open":64.51,"volume":1611400},{"timestamp":1544452200,"date":"2018-12-10","index":5498,"close":62.34,"high":62.9,"low":61.49,"open":62.56,"volume":1139300},{"timestamp":1544538600,"date":"2018-12-11","index":5499,"close":63.19,"high":64.28,"low":62.12,"open":63.05,"volume":1824700},{"timestamp":1544625000,"date":"2018-12-12","index":5500,"close":63.34,"high":64.29,"low":63.17,"open":63.89,"volume":1050200},{"timestamp":1544711400,"date":"2018-12-13","index":5501,"close":62.36,"high":63.62,"low":62.01,"open":63.34,"volume":1593700},{"timestamp":1544797800,"date":"2018-12-14","index":5502,"close":61.21,"high":62.53,"low":60.93,"open":61.99,"volume":1220100},{"timestamp":1545057000,"date":"2018-12-17","index":5503,"close":60.26,"high":61.93,"low":59.79,"open":60.79,"volume":1762100},{"timestamp":1545143400,"date":"2018-12-18","index":5504,"close":59.76,"high":61.09,"low":59.33,"open":60.64,"volume":2539700},{"timestamp":1545229800,"date":"2018-12-19","index":5505,"close":57.78,"high":60.15,"low":57.5,"open":59.49,"volume":2598400},{"timestamp":1545316200,"date":"2018-12-20","index":5506,"close":56.72,"high":57.67,"low":55.24,"open":57.5,"volume":3168900}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5507,"close":58.96,"high":60.57,"low":55.58,"open":58.33,"volume":7549400},{"timestamp":1545661800,"date":"2018-12-24","index":5508,"close":59.05,"high":60.48,"low":57.99,"open":59.3,"volume":1750500},{"timestamp":1545834600,"date":"2018-12-26","index":5509,"close":62.59,"high":62.64,"low":59.2,"open":59.41,"volume":2100100},{"timestamp":1545921000,"date":"2018-12-27","index":5510,"close":63.18,"high":63.19,"low":60.92,"open":61.95,"volume":1968700},{"timestamp":1546007400,"date":"2018-12-28","index":5511,"close":62.49,"high":64.1,"low":62.16,"open":63.66,"volume":1634400},{"timestamp":1546266600,"date":"2018-12-31","index":5512,"close":62.73,"high":62.96,"low":61.89,"open":62.83,"volume":1510900},{"timestamp":1546439400,"date":"2019-01-02","index":5513,"close":62.97,"high":63.25,"low":61.59,"open":61.9,"volume":1369100},{"timestamp":1546525800,"date":"2019-01-03","index":5514,"close":61.89,"high":62.89,"low":61.77,"open":62.58,"volume":1319100},{"timestamp":1546612200,"date":"2019-01-04","index":5515,"close":63.61,"high":64.36,"low":62.53,"open":62.74,"volume":1254300},{"timestamp":1546871400,"date":"2019-01-07","index":5516,"close":66.43,"high":66.6,"low":64.25,"open":64.39,"volume":2028700},{"timestamp":1546957800,"date":"2019-01-08","index":5517,"close":64.91,"high":66,"low":63.29,"open":66,"volume":2899800}]},{"date":"2018-09-26","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":5436,"close":80.61,"high":80.8,"low":79.66,"open":80,"volume":1342000},{"timestamp":1536759000,"date":"2018-09-12","index":5437,"close":80.68,"high":80.81,"low":80.26,"open":80.57,"volume":739000},{"timestamp":1536845400,"date":"2018-09-13","index":5438,"close":80.18,"high":80.91,"low":80.07,"open":80.82,"volume":768700},{"timestamp":1536931800,"date":"2018-09-14","index":5439,"close":80.52,"high":80.68,"low":79.4,"open":80.19,"volume":724100},{"timestamp":1537191000,"date":"2018-09-17","index":5440,"close":79.85,"high":80.87,"low":79.66,"open":80.65,"volume":775800},{"timestamp":1537277400,"date":"2018-09-18","index":5441,"close":78.06,"high":79.55,"low":77.77,"open":79.55,"volume":1926100},{"timestamp":1537363800,"date":"2018-09-19","index":5442,"close":78.57,"high":79.13,"low":78.16,"open":78.37,"volume":1000300},{"timestamp":1537450200,"date":"2018-09-20","index":5443,"close":78.45,"high":79.03,"low":77.99,"open":78.36,"volume":1151100},{"timestamp":1537536600,"date":"2018-09-21","index":5444,"close":78.17,"high":79.12,"low":78.01,"open":78.51,"volume":2157400},{"timestamp":1537795800,"date":"2018-09-24","index":5445,"close":75.88,"high":78.69,"low":75.36,"open":78.13,"volume":2039700},{"timestamp":1537882200,"date":"2018-09-25","index":5446,"close":75.88,"high":76.47,"low":74.7,"open":76.16,"volume":3470100}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":5447,"close":74.66,"high":79.45,"low":72.65,"open":79.3,"volume":6360800},{"timestamp":1538055000,"date":"2018-09-27","index":5448,"close":73.82,"high":74.88,"low":73.38,"open":74.88,"volume":2803100},{"timestamp":1538141400,"date":"2018-09-28","index":5449,"close":74.67,"high":76.2,"low":73.69,"open":73.78,"volume":2457700},{"timestamp":1538400600,"date":"2018-10-01","index":5450,"close":73.69,"high":75.34,"low":73.52,"open":75.31,"volume":1585700},{"timestamp":1538487000,"date":"2018-10-02","index":5451,"close":73.15,"high":74.19,"low":72.97,"open":73.85,"volume":1741200},{"timestamp":1538573400,"date":"2018-10-03","index":5452,"close":73.51,"high":74.3,"low":73.13,"open":73.89,"volume":1554800},{"timestamp":1538659800,"date":"2018-10-04","index":5453,"close":72.3,"high":73.57,"low":71.82,"open":73.27,"volume":2533200},{"timestamp":1538746200,"date":"2018-10-05","index":5454,"close":70.89,"high":72.46,"low":70.44,"open":71.77,"volume":2318500},{"timestamp":1539005400,"date":"2018-10-08","index":5455,"close":71.03,"high":71.19,"low":70.34,"open":70.7,"volume":1337600},{"timestamp":1539091800,"date":"2018-10-09","index":5456,"close":70.78,"high":71.27,"low":70.13,"open":70.8,"volume":1801000},{"timestamp":1539178200,"date":"2018-10-10","index":5457,"close":68.61,"high":70.78,"low":68.57,"open":70.61,"volume":1852100}]},{"date":"2018-06-22","estimated":1.24,"reported":1.33,"pre":[{"timestamp":1528378200,"date":"2018-06-07","index":5370,"close":73.08,"high":73.97,"low":72.62,"open":72.87,"volume":1139300},{"timestamp":1528464600,"date":"2018-06-08","index":5371,"close":73.79,"high":73.8,"low":72.67,"open":73.08,"volume":1400200},{"timestamp":1528723800,"date":"2018-06-11","index":5372,"close":73.82,"high":74.46,"low":73.54,"open":74.05,"volume":1351100},{"timestamp":1528810200,"date":"2018-06-12","index":5373,"close":73.85,"high":74.43,"low":73.61,"open":73.94,"volume":1993200},{"timestamp":1528896600,"date":"2018-06-13","index":5374,"close":73.09,"high":74.12,"low":72.69,"open":74,"volume":1991200},{"timestamp":1528983000,"date":"2018-06-14","index":5375,"close":73.22,"high":73.63,"low":72.79,"open":73.24,"volume":1273700},{"timestamp":1529069400,"date":"2018-06-15","index":5376,"close":72.39,"high":73.42,"low":72.13,"open":72.49,"volume":3371800},{"timestamp":1529328600,"date":"2018-06-18","index":5377,"close":72.4,"high":72.54,"low":71.69,"open":71.98,"volume":3115800},{"timestamp":1529415000,"date":"2018-06-19","index":5378,"close":72.75,"high":72.93,"low":71.86,"open":71.99,"volume":1619400},{"timestamp":1529501400,"date":"2018-06-20","index":5379,"close":72.77,"high":73.92,"low":72.38,"open":73.47,"volume":1292100},{"timestamp":1529587800,"date":"2018-06-21","index":5380,"close":71.05,"high":72.55,"low":70.26,"open":72.49,"volume":3183700}],"post":[{"timestamp":1529674200,"date":"2018-06-22","index":5381,"close":80.19,"high":81.67,"low":76.2,"open":77.75,"volume":12402000},{"timestamp":1529933400,"date":"2018-06-25","index":5382,"close":76.72,"high":79.51,"low":76.16,"open":79.48,"volume":3384900},{"timestamp":1530019800,"date":"2018-06-26","index":5383,"close":75.39,"high":76.47,"low":75.07,"open":76.01,"volume":3008500},{"timestamp":1530106200,"date":"2018-06-27","index":5384,"close":74.31,"high":76.21,"low":74.3,"open":75.85,"volume":1514700},{"timestamp":1530192600,"date":"2018-06-28","index":5385,"close":73.45,"high":74.43,"low":73.29,"open":74.15,"volume":2601300},{"timestamp":1530279000,"date":"2018-06-29","index":5386,"close":72.87,"high":73.71,"low":72.82,"open":73.4,"volume":1593700},{"timestamp":1530538200,"date":"2018-07-02","index":5387,"close":73.74,"high":73.8,"low":72.08,"open":72.69,"volume":2116000},{"timestamp":1530624600,"date":"2018-07-03","index":5388,"close":74.2,"high":74.87,"low":74.01,"open":74.17,"volume":928600},{"timestamp":1530797400,"date":"2018-07-05","index":5389,"close":76.11,"high":76.17,"low":74.37,"open":74.77,"volume":2152000},{"timestamp":1530883800,"date":"2018-07-06","index":5390,"close":76.41,"high":76.7,"low":75.66,"open":75.77,"volume":1210300},{"timestamp":1531143000,"date":"2018-07-09","index":5391,"close":76.6,"high":77.25,"low":76.49,"open":77,"volume":1153400}]},{"date":"2018-04-04","estimated":0.87,"reported":0.77,"pre":[{"timestamp":1521466200,"date":"2018-03-19","index":5314,"close":62.49,"high":63.11,"low":61.85,"open":62.82,"volume":2205000},{"timestamp":1521552600,"date":"2018-03-20","index":5315,"close":61.93,"high":62.63,"low":61.24,"open":61.77,"volume":2199100},{"timestamp":1521639000,"date":"2018-03-21","index":5316,"close":61.51,"high":62.45,"low":61.5,"open":61.64,"volume":1528400},{"timestamp":1521725400,"date":"2018-03-22","index":5317,"close":60,"high":61.57,"low":59.98,"open":61.15,"volume":1924700},{"timestamp":1521811800,"date":"2018-03-23","index":5318,"close":59.36,"high":60.58,"low":59.32,"open":60.21,"volume":1672800},{"timestamp":1522071000,"date":"2018-03-26","index":5319,"close":60.59,"high":60.74,"low":59.55,"open":60.42,"volume":1327800},{"timestamp":1522157400,"date":"2018-03-27","index":5320,"close":59.75,"high":61.11,"low":59.59,"open":60.59,"volume":3134700},{"timestamp":1522243800,"date":"2018-03-28","index":5321,"close":60.64,"high":60.97,"low":59.58,"open":60.04,"volume":2505100},{"timestamp":1522330200,"date":"2018-03-29","index":5322,"close":61.94,"high":62.55,"low":60.64,"open":60.64,"volume":2180600},{"timestamp":1522675800,"date":"2018-04-02","index":5323,"close":59.92,"high":61.83,"low":59.34,"open":61.52,"volume":2745400},{"timestamp":1522762200,"date":"2018-04-03","index":5324,"close":59.96,"high":60.55,"low":59.2,"open":59.97,"volume":3319200}],"post":[{"timestamp":1522848600,"date":"2018-04-04","index":5325,"close":62.73,"high":62.88,"low":57.05,"open":57.92,"volume":5087200},{"timestamp":1522935000,"date":"2018-04-05","index":5326,"close":62.24,"high":63.54,"low":61.24,"open":63.54,"volume":2822500},{"timestamp":1523021400,"date":"2018-04-06","index":5327,"close":60.3,"high":62.61,"low":59.87,"open":61.68,"volume":2296700},{"timestamp":1523280600,"date":"2018-04-09","index":5328,"close":58.77,"high":60.87,"low":58.66,"open":60.7,"volume":2804500},{"timestamp":1523367000,"date":"2018-04-10","index":5329,"close":60.82,"high":60.89,"low":59,"open":59.86,"volume":2354300},{"timestamp":1523453400,"date":"2018-04-11","index":5330,"close":60.5,"high":60.75,"low":59.65,"open":60.3,"volume":1433300},{"timestamp":1523539800,"date":"2018-04-12","index":5331,"close":61,"high":61.6,"low":60.37,"open":60.62,"volume":2121400},{"timestamp":1523626200,"date":"2018-04-13","index":5332,"close":61.72,"high":63.03,"low":61.08,"open":61.36,"volume":2873700},{"timestamp":1523885400,"date":"2018-04-16","index":5333,"close":62,"high":62.79,"low":61.28,"open":62.04,"volume":1237700},{"timestamp":1523971800,"date":"2018-04-17","index":5334,"close":62.97,"high":63.43,"low":62.56,"open":62.77,"volume":1344400},{"timestamp":1524058200,"date":"2018-04-18","index":5335,"close":63.27,"high":64.18,"low":63.06,"open":63.31,"volume":1550300}]},{"date":"2017-12-21","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":5245,"close":66.55,"high":67.37,"low":65.55,"open":67.24,"volume":2305900},{"timestamp":1512657000,"date":"2017-12-07","index":5246,"close":66.97,"high":67.12,"low":66.08,"open":66.58,"volume":1828600},{"timestamp":1512743400,"date":"2017-12-08","index":5247,"close":67.48,"high":67.69,"low":66.71,"open":67.07,"volume":1635700},{"timestamp":1513002600,"date":"2017-12-11","index":5248,"close":67.97,"high":68.2,"low":67.53,"open":68.01,"volume":1107700},{"timestamp":1513089000,"date":"2017-12-12","index":5249,"close":66.86,"high":68.15,"low":66.82,"open":66.86,"volume":1379600},{"timestamp":1513175400,"date":"2017-12-13","index":5250,"close":67.47,"high":67.79,"low":66.14,"open":66.91,"volume":1614600},{"timestamp":1513261800,"date":"2017-12-14","index":5251,"close":67.09,"high":69.25,"low":66.84,"open":68.5,"volume":2388700},{"timestamp":1513348200,"date":"2017-12-15","index":5252,"close":67.73,"high":68.34,"low":67.26,"open":67.55,"volume":2828900},{"timestamp":1513607400,"date":"2017-12-18","index":5253,"close":68.52,"high":69.08,"low":68.04,"open":68.19,"volume":2270300},{"timestamp":1513693800,"date":"2017-12-19","index":5254,"close":67.85,"high":68.64,"low":67.34,"open":68.52,"volume":3866000},{"timestamp":1513780200,"date":"2017-12-20","index":5255,"close":68.47,"high":68.88,"low":67.34,"open":68.26,"volume":4614600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":5256,"close":66,"high":67.56,"low":64.81,"open":67.54,"volume":6327700},{"timestamp":1513953000,"date":"2017-12-22","index":5257,"close":65.23,"high":66.16,"low":64.78,"open":66.09,"volume":2430500},{"timestamp":1514298600,"date":"2017-12-26","index":5258,"close":65.55,"high":65.74,"low":65.05,"open":65.15,"volume":1882500},{"timestamp":1514385000,"date":"2017-12-27","index":5259,"close":64.91,"high":65.66,"low":64.83,"open":65.62,"volume":1501400},{"timestamp":1514471400,"date":"2017-12-28","index":5260,"close":64.81,"high":65.07,"low":64.38,"open":65.03,"volume":1338400},{"timestamp":1514557800,"date":"2017-12-29","index":5261,"close":64.13,"high":65.34,"low":64.13,"open":65.14,"volume":1447300},{"timestamp":1514903400,"date":"2018-01-02","index":5262,"close":64.76,"high":64.81,"low":63.56,"open":64.26,"volume":2715300},{"timestamp":1514989800,"date":"2018-01-03","index":5263,"close":66.94,"high":67,"low":64.8,"open":65,"volume":4195800},{"timestamp":1515076200,"date":"2018-01-04","index":5264,"close":68.25,"high":68.96,"low":67.25,"open":67.25,"volume":4085700},{"timestamp":1515162600,"date":"2018-01-05","index":5265,"close":71.04,"high":71.17,"low":68.5,"open":68.5,"volume":3797000},{"timestamp":1515421800,"date":"2018-01-08","index":5266,"close":70.05,"high":72.19,"low":69.41,"open":71.9,"volume":3627300}]},{"date":"2017-09-22","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1504791000,"date":"2017-09-07","index":5182,"close":68.34,"high":69.52,"low":68.17,"open":69.15,"volume":1589100},{"timestamp":1504877400,"date":"2017-09-08","index":5183,"close":68.47,"high":68.86,"low":67.58,"open":68.52,"volume":1628200},{"timestamp":1505136600,"date":"2017-09-11","index":5184,"close":68.5,"high":69.03,"low":68.02,"open":68.5,"volume":1181600},{"timestamp":1505223000,"date":"2017-09-12","index":5185,"close":68.35,"high":68.88,"low":67.76,"open":68.76,"volume":1484400},{"timestamp":1505309400,"date":"2017-09-13","index":5186,"close":69.09,"high":69.92,"low":68.18,"open":68.59,"volume":2463600},{"timestamp":1505395800,"date":"2017-09-14","index":5187,"close":69.46,"high":69.77,"low":68.88,"open":68.96,"volume":1544600},{"timestamp":1505482200,"date":"2017-09-15","index":5188,"close":68.08,"high":69.66,"low":67.99,"open":69.27,"volume":3229700},{"timestamp":1505741400,"date":"2017-09-18","index":5189,"close":68.34,"high":69.01,"low":68.09,"open":68.25,"volume":2110200},{"timestamp":1505827800,"date":"2017-09-19","index":5190,"close":68.46,"high":69.46,"low":68.13,"open":69.07,"volume":1873800},{"timestamp":1505914200,"date":"2017-09-20","index":5191,"close":68.67,"high":69.13,"low":68.53,"open":68.9,"volume":1640700},{"timestamp":1506000600,"date":"2017-09-21","index":5192,"close":68.84,"high":69.98,"low":68.36,"open":68.91,"volume":2714900}],"post":[{"timestamp":1506087000,"date":"2017-09-22","index":5193,"close":74.19,"high":74.6,"low":70.33,"open":71.4,"volume":8937500},{"timestamp":1506346200,"date":"2017-09-25","index":5194,"close":74.29,"high":75.56,"low":73.27,"open":73.79,"volume":3214100},{"timestamp":1506432600,"date":"2017-09-26","index":5195,"close":73.59,"high":74.48,"low":72.88,"open":73.6,"volume":3638400},{"timestamp":1506519000,"date":"2017-09-27","index":5196,"close":75.35,"high":75.82,"low":73.95,"open":73.95,"volume":2866400},{"timestamp":1506605400,"date":"2017-09-28","index":5197,"close":75.93,"high":75.95,"low":74.84,"open":75.24,"volume":1911200},{"timestamp":1506691800,"date":"2017-09-29","index":5198,"close":75.81,"high":76.4,"low":75.55,"open":76.1,"volume":1402100},{"timestamp":1506951000,"date":"2017-10-02","index":5199,"close":76.59,"high":76.59,"low":75.52,"open":76.03,"volume":1593200},{"timestamp":1507037400,"date":"2017-10-03","index":5200,"close":76.33,"high":77.64,"low":76.21,"open":76.86,"volume":1730900},{"timestamp":1507123800,"date":"2017-10-04","index":5201,"close":76.45,"high":76.86,"low":75.83,"open":76.17,"volume":1627100},{"timestamp":1507210200,"date":"2017-10-05","index":5202,"close":76.37,"high":76.65,"low":75.09,"open":75.2,"volume":2142700},{"timestamp":1507296600,"date":"2017-10-06","index":5203,"close":76.81,"high":76.97,"low":76.25,"open":76.25,"volume":1298000}]},{"date":"2017-06-21","estimated":0.98,"reported":1.13,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":5117,"close":61.64,"high":62.34,"low":61.16,"open":62.05,"volume":2573900},{"timestamp":1496842200,"date":"2017-06-07","index":5118,"close":62.47,"high":63,"low":61.17,"open":61.98,"volume":2444500},{"timestamp":1496928600,"date":"2017-06-08","index":5119,"close":60.76,"high":62.89,"low":60.55,"open":62.47,"volume":2785100},{"timestamp":1497015000,"date":"2017-06-09","index":5120,"close":59.61,"high":60.84,"low":59.12,"open":60.58,"volume":3397200},{"timestamp":1497274200,"date":"2017-06-12","index":5121,"close":60.8,"high":60.8,"low":59.56,"open":59.56,"volume":2595100},{"timestamp":1497360600,"date":"2017-06-13","index":5122,"close":61.63,"high":61.65,"low":59.23,"open":60.65,"volume":2618600},{"timestamp":1497447000,"date":"2017-06-14","index":5123,"close":61.83,"high":61.95,"low":60.74,"open":61.67,"volume":1551700},{"timestamp":1497533400,"date":"2017-06-15","index":5124,"close":61.55,"high":61.73,"low":60.46,"open":61.36,"volume":2221000},{"timestamp":1497619800,"date":"2017-06-16","index":5125,"close":60.69,"high":61.37,"low":59.8,"open":61.37,"volume":3041600},{"timestamp":1497879000,"date":"2017-06-19","index":5126,"close":61.65,"high":61.93,"low":59.99,"open":60.92,"volume":4013600},{"timestamp":1497965400,"date":"2017-06-20","index":5127,"close":59.26,"high":61.59,"low":59.14,"open":61.46,"volume":5646300}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":5128,"close":59.74,"high":63.95,"low":58.34,"open":63.82,"volume":11719100},{"timestamp":1498138200,"date":"2017-06-22","index":5129,"close":62.5,"high":63.05,"low":59.64,"open":59.82,"volume":6826100},{"timestamp":1498224600,"date":"2017-06-23","index":5130,"close":61.71,"high":62.61,"low":61.2,"open":62.43,"volume":3205500},{"timestamp":1498483800,"date":"2017-06-26","index":5131,"close":63.38,"high":63.59,"low":61.85,"open":62,"volume":3068400},{"timestamp":1498570200,"date":"2017-06-27","index":5132,"close":63.1,"high":64.28,"low":63,"open":63.75,"volume":1818500},{"timestamp":1498656600,"date":"2017-06-28","index":5133,"close":62.09,"high":63.61,"low":61.65,"open":63.05,"volume":2867200},{"timestamp":1498743000,"date":"2017-06-29","index":5134,"close":62.26,"high":63.1,"low":61.85,"open":62.27,"volume":1472700},{"timestamp":1498829400,"date":"2017-06-30","index":5135,"close":63.06,"high":63.46,"low":62.25,"open":62.46,"volume":2035500},{"timestamp":1499088600,"date":"2017-07-03","index":5136,"close":63.74,"high":64.5,"low":62.94,"open":63.4,"volume":1320900},{"timestamp":1499261400,"date":"2017-07-05","index":5137,"close":63.37,"high":64.04,"low":62.22,"open":63.53,"volume":2196400},{"timestamp":1499347800,"date":"2017-07-06","index":5138,"close":63.51,"high":64.23,"low":62.96,"open":63.34,"volume":2096600}]},{"date":"2017-04-06","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1490189400,"date":"2017-03-22","index":5065,"close":60.07,"high":61.01,"low":58.92,"open":59.43,"volume":2668900},{"timestamp":1490275800,"date":"2017-03-23","index":5066,"close":60.04,"high":60.59,"low":58.99,"open":59.94,"volume":1862800},{"timestamp":1490362200,"date":"2017-03-24","index":5067,"close":59.6,"high":60.66,"low":59.18,"open":60.21,"volume":1410300},{"timestamp":1490621400,"date":"2017-03-27","index":5068,"close":58.87,"high":59.18,"low":57.83,"open":58.91,"volume":2728300},{"timestamp":1490707800,"date":"2017-03-28","index":5069,"close":59.76,"high":59.92,"low":58.64,"open":58.88,"volume":2984300},{"timestamp":1490794200,"date":"2017-03-29","index":5070,"close":60.05,"high":60.37,"low":59.47,"open":59.94,"volume":1489200},{"timestamp":1490880600,"date":"2017-03-30","index":5071,"close":60.06,"high":60.73,"low":59.92,"open":59.92,"volume":1354900},{"timestamp":1490967000,"date":"2017-03-31","index":5072,"close":59.22,"high":59.96,"low":58.13,"open":59.8,"volume":3993200},{"timestamp":1491226200,"date":"2017-04-03","index":5073,"close":56.67,"high":58.5,"low":56.01,"open":58.2,"volume":5489900},{"timestamp":1491312600,"date":"2017-04-04","index":5074,"close":55.82,"high":57,"low":55.6,"open":56.37,"volume":5023100},{"timestamp":1491399000,"date":"2017-04-05","index":5075,"close":56.66,"high":58.05,"low":56.5,"open":57,"volume":7993300}],"post":[{"timestamp":1491485400,"date":"2017-04-06","index":5076,"close":58,"high":58.2,"low":54.29,"open":55.08,"volume":11001300},{"timestamp":1491571800,"date":"2017-04-07","index":5077,"close":56.5,"high":58.17,"low":55.71,"open":57.8,"volume":7366300},{"timestamp":1491831000,"date":"2017-04-10","index":5078,"close":57.11,"high":57.89,"low":56.49,"open":56.51,"volume":3355800},{"timestamp":1491917400,"date":"2017-04-11","index":5079,"close":57.24,"high":57.61,"low":56.35,"open":57.1,"volume":2400700},{"timestamp":1492003800,"date":"2017-04-12","index":5080,"close":56.24,"high":57.24,"low":56.1,"open":57.17,"volume":1620300},{"timestamp":1492090200,"date":"2017-04-13","index":5081,"close":55.37,"high":56.5,"low":55.37,"open":56.15,"volume":1926200},{"timestamp":1492435800,"date":"2017-04-17","index":5082,"close":56.13,"high":56.19,"low":55.11,"open":55.58,"volume":1687400},{"timestamp":1492522200,"date":"2017-04-18","index":5083,"close":55.61,"high":55.94,"low":55.05,"open":55.75,"volume":2083300},{"timestamp":1492608600,"date":"2017-04-19","index":5084,"close":57.17,"high":57.86,"low":56,"open":56,"volume":3641900},{"timestamp":1492695000,"date":"2017-04-20","index":5085,"close":58.8,"high":58.9,"low":57.51,"open":57.51,"volume":3301800},{"timestamp":1492781400,"date":"2017-04-21","index":5086,"close":58.31,"high":59.13,"low":57.7,"open":58.71,"volume":2821400}]},{"date":"2016-12-20","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1480948200,"date":"2016-12-05","index":4992,"close":58.08,"high":58.89,"low":58.04,"open":58.55,"volume":1956700},{"timestamp":1481034600,"date":"2016-12-06","index":4993,"close":60.5,"high":60.56,"low":58.66,"open":58.66,"volume":2160300},{"timestamp":1481121000,"date":"2016-12-07","index":4994,"close":62.8,"high":62.98,"low":60.34,"open":60.34,"volume":2005600},{"timestamp":1481207400,"date":"2016-12-08","index":4995,"close":64.16,"high":64.88,"low":62.77,"open":62.87,"volume":2630100},{"timestamp":1481293800,"date":"2016-12-09","index":4996,"close":62.8,"high":64.06,"low":62.69,"open":63.95,"volume":2251900},{"timestamp":1481553000,"date":"2016-12-12","index":4997,"close":62.8,"high":63.33,"low":62.08,"open":62.78,"volume":3030600},{"timestamp":1481639400,"date":"2016-12-13","index":4998,"close":61.93,"high":63.26,"low":61.67,"open":63.15,"volume":2328400},{"timestamp":1481725800,"date":"2016-12-14","index":4999,"close":61.42,"high":62.32,"low":61.27,"open":61.95,"volume":2280900},{"timestamp":1481812200,"date":"2016-12-15","index":5000,"close":62.82,"high":62.92,"low":61.51,"open":61.51,"volume":1880000},{"timestamp":1481898600,"date":"2016-12-16","index":5001,"close":62.15,"high":63.84,"low":61.93,"open":62.93,"volume":2806200},{"timestamp":1482157800,"date":"2016-12-19","index":5002,"close":62.36,"high":62.78,"low":62.02,"open":62.15,"volume":3334700}],"post":[{"timestamp":1482244200,"date":"2016-12-20","index":5003,"close":66.16,"high":66.64,"low":61.73,"open":61.87,"volume":4930000},{"timestamp":1482330600,"date":"2016-12-21","index":5004,"close":66,"high":66.43,"low":65.57,"open":66.02,"volume":2365000},{"timestamp":1482417000,"date":"2016-12-22","index":5005,"close":64.06,"high":66.07,"low":63.58,"open":65.76,"volume":2333800},{"timestamp":1482503400,"date":"2016-12-23","index":5006,"close":64.04,"high":64.8,"low":63.44,"open":64.04,"volume":1069800},{"timestamp":1482849000,"date":"2016-12-27","index":5007,"close":64.31,"high":64.66,"low":63.92,"open":64.22,"volume":1216100},{"timestamp":1482935400,"date":"2016-12-28","index":5008,"close":63.79,"high":65.95,"low":63.55,"open":64.61,"volume":1703300},{"timestamp":1483021800,"date":"2016-12-29","index":5009,"close":63.9,"high":64.6,"low":63.5,"open":64,"volume":1098700},{"timestamp":1483108200,"date":"2016-12-30","index":5010,"close":64.39,"high":64.58,"low":63.52,"open":64.2,"volume":1811000},{"timestamp":1483453800,"date":"2017-01-03","index":5011,"close":64.82,"high":65.92,"low":64.1,"open":65.03,"volume":2302500},{"timestamp":1483540200,"date":"2017-01-04","index":5012,"close":66.76,"high":67.6,"low":65.08,"open":65.18,"volume":3485900},{"timestamp":1483626600,"date":"2017-01-05","index":5013,"close":66.38,"high":67.17,"low":65.34,"open":66.17,"volume":2052200}]},{"date":"2016-09-21","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":4929,"close":59.52,"high":60.1,"low":59.24,"open":59.99,"volume":2411800},{"timestamp":1473255000,"date":"2016-09-07","index":4930,"close":60.6,"high":60.81,"low":59.52,"open":59.66,"volume":3740900},{"timestamp":1473341400,"date":"2016-09-08","index":4931,"close":60.17,"high":60.54,"low":59.94,"open":60.3,"volume":1488500},{"timestamp":1473427800,"date":"2016-09-09","index":4932,"close":55.23,"high":58.72,"low":55.22,"open":58.19,"volume":3490600},{"timestamp":1473687000,"date":"2016-09-12","index":4933,"close":56.8,"high":57.11,"low":54.72,"open":54.94,"volume":2433000},{"timestamp":1473773400,"date":"2016-09-13","index":4934,"close":56.43,"high":56.76,"low":55.72,"open":56.23,"volume":1860300},{"timestamp":1473859800,"date":"2016-09-14","index":4935,"close":56.73,"high":57.06,"low":55.95,"open":56.58,"volume":1285900},{"timestamp":1473946200,"date":"2016-09-15","index":4936,"close":56.9,"high":57.32,"low":56.51,"open":56.74,"volume":2349400},{"timestamp":1474032600,"date":"2016-09-16","index":4937,"close":56.5,"high":56.76,"low":55.89,"open":56.61,"volume":4607100},{"timestamp":1474291800,"date":"2016-09-19","index":4938,"close":56.58,"high":57.7,"low":56.56,"open":57.16,"volume":4378600},{"timestamp":1474378200,"date":"2016-09-20","index":4939,"close":55.76,"high":57.15,"low":55.66,"open":56.82,"volume":3982100}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":4940,"close":54.62,"high":54.89,"low":53.23,"open":53.98,"volume":5553500},{"timestamp":1474551000,"date":"2016-09-22","index":4941,"close":54.35,"high":55.5,"low":54.29,"open":55.15,"volume":2636100},{"timestamp":1474637400,"date":"2016-09-23","index":4942,"close":53.74,"high":54.4,"low":53.51,"open":53.95,"volume":2616600},{"timestamp":1474896600,"date":"2016-09-26","index":4943,"close":53.59,"high":54.13,"low":53.22,"open":53.48,"volume":2370200},{"timestamp":1474983000,"date":"2016-09-27","index":4944,"close":53.7,"high":54.11,"low":53.45,"open":53.57,"volume":1545400},{"timestamp":1475069400,"date":"2016-09-28","index":4945,"close":53.12,"high":53.89,"low":52.78,"open":53.68,"volume":1802300},{"timestamp":1475155800,"date":"2016-09-29","index":4946,"close":52.17,"high":53.3,"low":52.07,"open":52.94,"volume":1498700},{"timestamp":1475242200,"date":"2016-09-30","index":4947,"close":53.35,"high":53.64,"low":51.85,"open":52.29,"volume":2290000},{"timestamp":1475501400,"date":"2016-10-03","index":4948,"close":52.52,"high":52.85,"low":51.57,"open":52.84,"volume":2194800},{"timestamp":1475587800,"date":"2016-10-04","index":4949,"close":51.65,"high":52.84,"low":51.52,"open":52.68,"volume":2173900},{"timestamp":1475674200,"date":"2016-10-05","index":4950,"close":53.1,"high":53.95,"low":52.01,"open":52.32,"volume":2837800}]},{"date":"2016-06-21","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1465219800,"date":"2016-06-06","index":4865,"close":51.92,"high":52.01,"low":50.74,"open":51.27,"volume":2524800},{"timestamp":1465306200,"date":"2016-06-07","index":4866,"close":52.96,"high":53.5,"low":51.9,"open":51.92,"volume":3061600},{"timestamp":1465392600,"date":"2016-06-08","index":4867,"close":52.52,"high":53.49,"low":52.5,"open":53.13,"volume":1994100},{"timestamp":1465479000,"date":"2016-06-09","index":4868,"close":51.81,"high":51.98,"low":50.98,"open":51.94,"volume":2414100},{"timestamp":1465565400,"date":"2016-06-10","index":4869,"close":49.25,"high":51.15,"low":49.14,"open":51.15,"volume":2827500},{"timestamp":1465824600,"date":"2016-06-13","index":4870,"close":49.14,"high":49.56,"low":48.65,"open":49.01,"volume":2334900},{"timestamp":1465911000,"date":"2016-06-14","index":4871,"close":48.9,"high":49.36,"low":48.4,"open":48.88,"volume":2882200},{"timestamp":1465997400,"date":"2016-06-15","index":4872,"close":49.36,"high":50.27,"low":48.85,"open":48.9,"volume":2658800},{"timestamp":1466083800,"date":"2016-06-16","index":4873,"close":49.2,"high":49.44,"low":47.87,"open":48.93,"volume":2490900},{"timestamp":1466170200,"date":"2016-06-17","index":4874,"close":50.12,"high":51.01,"low":49.85,"open":49.85,"volume":5855800},{"timestamp":1466429400,"date":"2016-06-20","index":4875,"close":50.63,"high":51.84,"low":50.61,"open":50.74,"volume":6156800}],"post":[{"timestamp":1466515800,"date":"2016-06-21","index":4876,"close":48.14,"high":49.64,"low":47.9,"open":49.11,"volume":9808100},{"timestamp":1466602200,"date":"2016-06-22","index":4877,"close":46.5,"high":48.26,"low":46.36,"open":47.98,"volume":6071400},{"timestamp":1466688600,"date":"2016-06-23","index":4878,"close":46.98,"high":48.19,"low":46.87,"open":47.21,"volume":3706100},{"timestamp":1466775000,"date":"2016-06-24","index":4879,"close":46.32,"high":46.68,"low":45.47,"open":45.69,"volume":4647900},{"timestamp":1467034200,"date":"2016-06-27","index":4880,"close":45.7,"high":45.99,"low":45.06,"open":45.86,"volume":4530700},{"timestamp":1467120600,"date":"2016-06-28","index":4881,"close":46.71,"high":47.29,"low":46.23,"open":46.61,"volume":2824500},{"timestamp":1467207000,"date":"2016-06-29","index":4882,"close":48.02,"high":48.31,"low":47.16,"open":47.22,"volume":2751200},{"timestamp":1467293400,"date":"2016-06-30","index":4883,"close":49.03,"high":49.13,"low":47.38,"open":47.91,"volume":3446000},{"timestamp":1467379800,"date":"2016-07-01","index":4884,"close":49.66,"high":50.45,"low":49.21,"open":49.43,"volume":2408300},{"timestamp":1467725400,"date":"2016-07-05","index":4885,"close":47.76,"high":49.2,"low":47,"open":49.07,"volume":3365700},{"timestamp":1467811800,"date":"2016-07-06","index":4886,"close":50.45,"high":50.59,"low":48.21,"open":48.21,"volume":5203700}]},{"date":"2016-04-07","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1458653400,"date":"2016-03-22","index":4813,"close":50.2,"high":50.65,"low":49.96,"open":50.12,"volume":2227500},{"timestamp":1458739800,"date":"2016-03-23","index":4814,"close":48.44,"high":50.04,"low":48.31,"open":50.04,"volume":2114000},{"timestamp":1458826200,"date":"2016-03-24","index":4815,"close":48.83,"high":48.89,"low":47.11,"open":48.21,"volume":2299400},{"timestamp":1459171800,"date":"2016-03-28","index":4816,"close":48.9,"high":49.11,"low":48.1,"open":48.24,"volume":1584600},{"timestamp":1459258200,"date":"2016-03-29","index":4817,"close":50.43,"high":50.58,"low":48.52,"open":48.55,"volume":2335100},{"timestamp":1459344600,"date":"2016-03-30","index":4818,"close":50.81,"high":51.17,"low":50.21,"open":50.66,"volume":1701400},{"timestamp":1459431000,"date":"2016-03-31","index":4819,"close":51.1,"high":51.37,"low":50.28,"open":50.81,"volume":2538100},{"timestamp":1459517400,"date":"2016-04-01","index":4820,"close":51.75,"high":51.78,"low":49.77,"open":50.57,"volume":4399800},{"timestamp":1459776600,"date":"2016-04-04","index":4821,"close":51.15,"high":51.75,"low":50.79,"open":51.74,"volume":3342700},{"timestamp":1459863000,"date":"2016-04-05","index":4822,"close":51.22,"high":51.36,"low":50.5,"open":50.5,"volume":2620700},{"timestamp":1459949400,"date":"2016-04-06","index":4823,"close":53.29,"high":53.47,"low":51.2,"open":51.4,"volume":5123400}],"post":[{"timestamp":1460035800,"date":"2016-04-07","index":4824,"close":49.48,"high":54.66,"low":48.78,"open":54.66,"volume":11247400},{"timestamp":1460122200,"date":"2016-04-08","index":4825,"close":50.98,"high":51.69,"low":49.43,"open":49.75,"volume":4472100},{"timestamp":1460381400,"date":"2016-04-11","index":4826,"close":50.88,"high":52.49,"low":50.83,"open":51.26,"volume":2842200},{"timestamp":1460467800,"date":"2016-04-12","index":4827,"close":51.59,"high":51.98,"low":51.07,"open":51.16,"volume":2326000},{"timestamp":1460554200,"date":"2016-04-13","index":4828,"close":53.94,"high":53.97,"low":51.99,"open":52.18,"volume":3045600},{"timestamp":1460640600,"date":"2016-04-14","index":4829,"close":53.62,"high":54.33,"low":53.16,"open":54.2,"volume":3038800},{"timestamp":1460727000,"date":"2016-04-15","index":4830,"close":53.67,"high":54,"low":53.01,"open":53.57,"volume":1975700},{"timestamp":1460986200,"date":"2016-04-18","index":4831,"close":53.43,"high":53.79,"low":52.76,"open":53.24,"volume":1739800},{"timestamp":1461072600,"date":"2016-04-19","index":4832,"close":54.33,"high":54.39,"low":53.49,"open":53.66,"volume":2332100},{"timestamp":1461159000,"date":"2016-04-20","index":4833,"close":54.14,"high":54.4,"low":53.26,"open":54.39,"volume":2059900},{"timestamp":1461245400,"date":"2016-04-21","index":4834,"close":52.43,"high":54.72,"low":51.68,"open":54.1,"volume":2919100}]},{"date":"2015-12-18","estimated":0.68,"reported":0.63,"pre":[{"timestamp":1449153000,"date":"2015-12-03","index":4739,"close":58.22,"high":59.14,"low":57.64,"open":57.99,"volume":2912300},{"timestamp":1449239400,"date":"2015-12-04","index":4740,"close":59.22,"high":59.56,"low":58.13,"open":58.34,"volume":1799700},{"timestamp":1449498600,"date":"2015-12-07","index":4741,"close":58.69,"high":59.22,"low":58.2,"open":59.21,"volume":2152300},{"timestamp":1449585000,"date":"2015-12-08","index":4742,"close":59.25,"high":59.75,"low":58.2,"open":58.28,"volume":1970700},{"timestamp":1449671400,"date":"2015-12-09","index":4743,"close":58.86,"high":60,"low":58.55,"open":58.95,"volume":1588200},{"timestamp":1449757800,"date":"2015-12-10","index":4744,"close":58.65,"high":59.17,"low":58.47,"open":58.78,"volume":1440500},{"timestamp":1449844200,"date":"2015-12-11","index":4745,"close":57.48,"high":58.06,"low":57.14,"open":57.76,"volume":1921500},{"timestamp":1450103400,"date":"2015-12-14","index":4746,"close":57.86,"high":58.72,"low":57.2,"open":57.65,"volume":2756500},{"timestamp":1450189800,"date":"2015-12-15","index":4747,"close":58.67,"high":59.37,"low":58,"open":58.09,"volume":2746000},{"timestamp":1450276200,"date":"2015-12-16","index":4748,"close":58.66,"high":59.04,"low":57.22,"open":58.75,"volume":3797800},{"timestamp":1450362600,"date":"2015-12-17","index":4749,"close":57.15,"high":59.16,"low":57.11,"open":58.81,"volume":4761100}],"post":[{"timestamp":1450449000,"date":"2015-12-18","index":4750,"close":53.49,"high":53.9,"low":50.57,"open":53.44,"volume":20302000},{"timestamp":1450708200,"date":"2015-12-21","index":4751,"close":52.53,"high":53.25,"low":51.04,"open":53.08,"volume":7230300},{"timestamp":1450794600,"date":"2015-12-22","index":4752,"close":51.62,"high":52.79,"low":51.19,"open":52.66,"volume":4475300},{"timestamp":1450881000,"date":"2015-12-23","index":4753,"close":53.62,"high":53.82,"low":51.73,"open":52.12,"volume":2922900},{"timestamp":1450967400,"date":"2015-12-24","index":4754,"close":53.23,"high":53.75,"low":53.01,"open":53.52,"volume":849800},{"timestamp":1451313000,"date":"2015-12-28","index":4755,"close":53.18,"high":53.32,"low":52.3,"open":53,"volume":1743000},{"timestamp":1451399400,"date":"2015-12-29","index":4756,"close":54.59,"high":54.76,"low":53.48,"open":53.57,"volume":2071000},{"timestamp":1451485800,"date":"2015-12-30","index":4757,"close":54.56,"high":54.96,"low":54.25,"open":54.37,"volume":1971000},{"timestamp":1451572200,"date":"2015-12-31","index":4758,"close":53.97,"high":54.92,"low":53.97,"open":54.28,"volume":1689000},{"timestamp":1451917800,"date":"2016-01-04","index":4759,"close":52.37,"high":53.1,"low":51.92,"open":53.1,"volume":3222900},{"timestamp":1452004200,"date":"2016-01-05","index":4760,"close":52.12,"high":52.75,"low":51.74,"open":52.46,"volume":2752500}]},{"date":"2015-09-22","estimated":0.75,"reported":0.82,"pre":[{"timestamp":1441373400,"date":"2015-09-04","index":4677,"close":60.02,"high":60.39,"low":59.28,"open":59.46,"volume":1258100},{"timestamp":1441719000,"date":"2015-09-08","index":4678,"close":60.11,"high":60.28,"low":58.53,"open":59.64,"volume":3181400},{"timestamp":1441805400,"date":"2015-09-09","index":4679,"close":59.58,"high":61.19,"low":59.43,"open":60.72,"volume":1601000},{"timestamp":1441891800,"date":"2015-09-10","index":4680,"close":59.82,"high":60.52,"low":59.1,"open":59.53,"volume":1387200},{"timestamp":1441978200,"date":"2015-09-11","index":4681,"close":60.21,"high":60.52,"low":59.57,"open":59.86,"volume":1380200},{"timestamp":1442237400,"date":"2015-09-14","index":4682,"close":58.99,"high":59.93,"low":58.71,"open":59.91,"volume":2526300},{"timestamp":1442323800,"date":"2015-09-15","index":4683,"close":60.82,"high":61.22,"low":58.55,"open":59.26,"volume":2240400},{"timestamp":1442410200,"date":"2015-09-16","index":4684,"close":62.06,"high":62.07,"low":60.52,"open":60.68,"volume":1807700},{"timestamp":1442496600,"date":"2015-09-17","index":4685,"close":61.96,"high":62.96,"low":61.68,"open":62.1,"volume":2181200},{"timestamp":1442583000,"date":"2015-09-18","index":4686,"close":60.27,"high":61.53,"low":60.12,"open":61.05,"volume":3182700},{"timestamp":1442842200,"date":"2015-09-21","index":4687,"close":62.66,"high":62.68,"low":60.73,"open":60.75,"volume":3119300}],"post":[{"timestamp":1442928600,"date":"2015-09-22","index":4688,"close":59.72,"high":60.54,"low":56.68,"open":60.02,"volume":6101600},{"timestamp":1443015000,"date":"2015-09-23","index":4689,"close":59.32,"high":59.89,"low":57.88,"open":58.55,"volume":3877300},{"timestamp":1443101400,"date":"2015-09-24","index":4690,"close":59.07,"high":59.44,"low":58.22,"open":58.68,"volume":2017300},{"timestamp":1443187800,"date":"2015-09-25","index":4691,"close":59.73,"high":60.32,"low":59.31,"open":59.67,"volume":1279600},{"timestamp":1443447000,"date":"2015-09-28","index":4692,"close":57.9,"high":59.45,"low":57.82,"open":59.28,"volume":1682700},{"timestamp":1443533400,"date":"2015-09-29","index":4693,"close":57.96,"high":58.31,"low":57.29,"open":57.88,"volume":1440600},{"timestamp":1443619800,"date":"2015-09-30","index":4694,"close":59.32,"high":59.82,"low":58.76,"open":59.1,"volume":2284300},{"timestamp":1443706200,"date":"2015-10-01","index":4695,"close":58.65,"high":59.75,"low":57.71,"open":59.55,"volume":2215100},{"timestamp":1443792600,"date":"2015-10-02","index":4696,"close":59.78,"high":59.78,"low":57.32,"open":57.59,"volume":1728100},{"timestamp":1444051800,"date":"2015-10-05","index":4697,"close":60.48,"high":60.59,"low":59.64,"open":60.1,"volume":1581700},{"timestamp":1444138200,"date":"2015-10-06","index":4698,"close":59.22,"high":60.5,"low":58.9,"open":60.22,"volume":1418800}]},{"date":"2015-06-19","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1433424600,"date":"2015-06-04","index":4612,"close":73.09,"high":73.2,"low":72.39,"open":72.48,"volume":1287100},{"timestamp":1433511000,"date":"2015-06-05","index":4613,"close":73.7,"high":73.76,"low":72.85,"open":73.11,"volume":1376500},{"timestamp":1433770200,"date":"2015-06-08","index":4614,"close":72.16,"high":73.48,"low":72.15,"open":73.15,"volume":1706400},{"timestamp":1433856600,"date":"2015-06-09","index":4615,"close":72.59,"high":72.85,"low":72.05,"open":72.05,"volume":819100},{"timestamp":1433943000,"date":"2015-06-10","index":4616,"close":73.15,"high":73.34,"low":72.81,"open":72.85,"volume":1078800},{"timestamp":1434029400,"date":"2015-06-11","index":4617,"close":72.78,"high":73.69,"low":72.67,"open":73.47,"volume":798700},{"timestamp":1434115800,"date":"2015-06-12","index":4618,"close":72.86,"high":73.12,"low":72.37,"open":72.53,"volume":1182300},{"timestamp":1434375000,"date":"2015-06-15","index":4619,"close":71.55,"high":72.45,"low":71.4,"open":72.45,"volume":1685500},{"timestamp":1434461400,"date":"2015-06-16","index":4620,"close":72.2,"high":72.22,"low":71.54,"open":71.57,"volume":1189300},{"timestamp":1434547800,"date":"2015-06-17","index":4621,"close":72.28,"high":73.19,"low":72.04,"open":72.38,"volume":1370800},{"timestamp":1434634200,"date":"2015-06-18","index":4622,"close":71.96,"high":72.88,"low":71.72,"open":72.4,"volume":2928200}],"post":[{"timestamp":1434720600,"date":"2015-06-19","index":4623,"close":69.27,"high":70.88,"low":68.25,"open":69.14,"volume":6855300},{"timestamp":1434979800,"date":"2015-06-22","index":4624,"close":68.03,"high":69.74,"low":67.89,"open":69.51,"volume":4528100},{"timestamp":1435066200,"date":"2015-06-23","index":4625,"close":68.73,"high":68.84,"low":68.1,"open":68.25,"volume":1999700},{"timestamp":1435152600,"date":"2015-06-24","index":4626,"close":68.12,"high":69.15,"low":68.11,"open":68.66,"volume":1225100},{"timestamp":1435239000,"date":"2015-06-25","index":4627,"close":68.07,"high":68.68,"low":67.9,"open":68.49,"volume":1158000},{"timestamp":1435325400,"date":"2015-06-26","index":4628,"close":68.41,"high":68.45,"low":67.76,"open":68.03,"volume":2478800},{"timestamp":1435584600,"date":"2015-06-29","index":4629,"close":66.35,"high":68.12,"low":66.31,"open":67.62,"volume":1533100},{"timestamp":1435671000,"date":"2015-06-30","index":4630,"close":66.21,"high":67.19,"low":65.96,"open":66.82,"volume":1769400},{"timestamp":1435757400,"date":"2015-07-01","index":4631,"close":67.04,"high":67.08,"low":66.28,"open":66.95,"volume":1447300},{"timestamp":1435843800,"date":"2015-07-02","index":4632,"close":66.67,"high":67.52,"low":66.54,"open":67.34,"volume":1064500},{"timestamp":1436189400,"date":"2015-07-06","index":4633,"close":66.32,"high":66.91,"low":66,"open":66.08,"volume":1422300}]},{"date":"2015-04-02","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":4558,"close":65.48,"high":66,"low":64.16,"open":64.69,"volume":1197300},{"timestamp":1426771800,"date":"2015-03-19","index":4559,"close":65.64,"high":65.83,"low":65.16,"open":65.21,"volume":976600},{"timestamp":1426858200,"date":"2015-03-20","index":4560,"close":66.55,"high":66.69,"low":65.52,"open":66.14,"volume":2390800},{"timestamp":1427117400,"date":"2015-03-23","index":4561,"close":66.45,"high":66.98,"low":66.24,"open":66.5,"volume":1034000},{"timestamp":1427203800,"date":"2015-03-24","index":4562,"close":67.3,"high":67.84,"low":66.23,"open":66.4,"volume":1623400},{"timestamp":1427290200,"date":"2015-03-25","index":4563,"close":66.35,"high":67.45,"low":66.18,"open":67.23,"volume":2103600},{"timestamp":1427376600,"date":"2015-03-26","index":4564,"close":65.8,"high":66.19,"low":65.26,"open":65.87,"volume":1862800},{"timestamp":1427463000,"date":"2015-03-27","index":4565,"close":66.69,"high":66.81,"low":65.66,"open":65.74,"volume":1824400},{"timestamp":1427722200,"date":"2015-03-30","index":4566,"close":69.22,"high":69.29,"low":66.97,"open":67.19,"volume":1894600},{"timestamp":1427808600,"date":"2015-03-31","index":4567,"close":69.01,"high":69.6,"low":68.75,"open":69.19,"volume":3272700},{"timestamp":1427895000,"date":"2015-04-01","index":4568,"close":68.39,"high":69.21,"low":67.67,"open":69.01,"volume":2713500}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":4569,"close":74.73,"high":75.4,"low":71.97,"open":71.98,"volume":9037200},{"timestamp":1428327000,"date":"2015-04-06","index":4570,"close":73.95,"high":75.22,"low":73.77,"open":74.16,"volume":3105900},{"timestamp":1428413400,"date":"2015-04-07","index":4571,"close":73.42,"high":74.25,"low":73.28,"open":73.95,"volume":2881300},{"timestamp":1428499800,"date":"2015-04-08","index":4572,"close":74.07,"high":74.07,"low":73.36,"open":73.62,"volume":2574700},{"timestamp":1428586200,"date":"2015-04-09","index":4573,"close":74.11,"high":74.55,"low":73.4,"open":74,"volume":1486300},{"timestamp":1428672600,"date":"2015-04-10","index":4574,"close":73.19,"high":74.14,"low":73.11,"open":74.01,"volume":1175000},{"timestamp":1428931800,"date":"2015-04-13","index":4575,"close":73.01,"high":73.74,"low":72.91,"open":73.34,"volume":1241800},{"timestamp":1429018200,"date":"2015-04-14","index":4576,"close":72.46,"high":73.09,"low":71.86,"open":72.82,"volume":887100},{"timestamp":1429104600,"date":"2015-04-15","index":4577,"close":72.4,"high":72.92,"low":72.38,"open":72.57,"volume":1016500},{"timestamp":1429191000,"date":"2015-04-16","index":4578,"close":71.68,"high":72.45,"low":71.57,"open":72.42,"volume":925600},{"timestamp":1429277400,"date":"2015-04-17","index":4579,"close":70.61,"high":71.39,"low":70.13,"open":71.22,"volume":1417500}]},{"date":"2014-12-19","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":4488,"close":59.32,"high":59.75,"low":58.29,"open":58.42,"volume":1796200},{"timestamp":1417789800,"date":"2014-12-05","index":4489,"close":59.07,"high":59.18,"low":58.6,"open":59.15,"volume":1337600},{"timestamp":1418049000,"date":"2014-12-08","index":4490,"close":58.48,"high":59.4,"low":58.25,"open":58.87,"volume":1416100},{"timestamp":1418135400,"date":"2014-12-09","index":4491,"close":59.45,"high":59.55,"low":57.93,"open":57.98,"volume":1581000},{"timestamp":1418221800,"date":"2014-12-10","index":4492,"close":58.9,"high":59.65,"low":58.67,"open":59.17,"volume":1465000},{"timestamp":1418308200,"date":"2014-12-11","index":4493,"close":59.51,"high":60.66,"low":59.02,"open":59.02,"volume":2033800},{"timestamp":1418394600,"date":"2014-12-12","index":4494,"close":58.3,"high":60.09,"low":58.26,"open":58.94,"volume":1843200},{"timestamp":1418653800,"date":"2014-12-15","index":4495,"close":58.84,"high":59.26,"low":57.82,"open":58.82,"volume":2188600},{"timestamp":1418740200,"date":"2014-12-16","index":4496,"close":58.23,"high":59.28,"low":58.22,"open":58.84,"volume":2752100},{"timestamp":1418826600,"date":"2014-12-17","index":4497,"close":60.11,"high":60.33,"low":58.16,"open":58.25,"volume":2394200},{"timestamp":1418913000,"date":"2014-12-18","index":4498,"close":60.53,"high":60.55,"low":59.22,"open":60.42,"volume":3831600}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":4499,"close":67.32,"high":67.43,"low":64.66,"open":65.57,"volume":6684400},{"timestamp":1419258600,"date":"2014-12-22","index":4500,"close":67.85,"high":68.71,"low":67.17,"open":67.32,"volume":4509700},{"timestamp":1419345000,"date":"2014-12-23","index":4501,"close":67.76,"high":68.31,"low":67.44,"open":67.66,"volume":3970000},{"timestamp":1419431400,"date":"2014-12-24","index":4502,"close":67.61,"high":68.06,"low":67.53,"open":67.82,"volume":807100},{"timestamp":1419604200,"date":"2014-12-26","index":4503,"close":67.61,"high":68.31,"low":67.23,"open":67.8,"volume":845500},{"timestamp":1419863400,"date":"2014-12-29","index":4504,"close":67.87,"high":67.96,"low":67.02,"open":67.29,"volume":1028000},{"timestamp":1419949800,"date":"2014-12-30","index":4505,"close":67.24,"high":67.86,"low":67.08,"open":67.38,"volume":1092600},{"timestamp":1420036200,"date":"2014-12-31","index":4506,"close":66.58,"high":67.95,"low":66.51,"open":67.52,"volume":1618800},{"timestamp":1420209000,"date":"2015-01-02","index":4507,"close":66.47,"high":67.71,"low":65.86,"open":67.04,"volume":2147400},{"timestamp":1420468200,"date":"2015-01-05","index":4508,"close":64.58,"high":66.31,"low":64.1,"open":66.01,"volume":2115800},{"timestamp":1420554600,"date":"2015-01-06","index":4509,"close":63.77,"high":65.08,"low":63.06,"open":64.97,"volume":2356800}]},{"date":"2014-09-23","estimated":0.67,"reported":0.64,"pre":[{"timestamp":1410183000,"date":"2014-09-08","index":4426,"close":52.84,"high":54.28,"low":52.81,"open":53.65,"volume":1239900},{"timestamp":1410269400,"date":"2014-09-09","index":4427,"close":52.24,"high":52.72,"low":51.94,"open":52.6,"volume":1022100},{"timestamp":1410355800,"date":"2014-09-10","index":4428,"close":52.1,"high":52.37,"low":51.72,"open":52.32,"volume":943900},{"timestamp":1410442200,"date":"2014-09-11","index":4429,"close":52.54,"high":52.66,"low":51.76,"open":51.76,"volume":1482000},{"timestamp":1410528600,"date":"2014-09-12","index":4430,"close":52.53,"high":53.23,"low":52.39,"open":52.58,"volume":1343600},{"timestamp":1410787800,"date":"2014-09-15","index":4431,"close":52.05,"high":52.76,"low":51.95,"open":52.25,"volume":1569900},{"timestamp":1410874200,"date":"2014-09-16","index":4432,"close":52.13,"high":52.53,"low":51.49,"open":51.77,"volume":1472900},{"timestamp":1410960600,"date":"2014-09-17","index":4433,"close":53.35,"high":53.93,"low":52.49,"open":52.77,"volume":2162800},{"timestamp":1411047000,"date":"2014-09-18","index":4434,"close":53.52,"high":53.65,"low":53.2,"open":53.57,"volume":1397000},{"timestamp":1411133400,"date":"2014-09-19","index":4435,"close":53.57,"high":54.01,"low":53.25,"open":53.87,"volume":1872700},{"timestamp":1411392600,"date":"2014-09-22","index":4436,"close":52.81,"high":53.83,"low":52.72,"open":53.51,"volume":2687000}],"post":[{"timestamp":1411479000,"date":"2014-09-23","index":4437,"close":47.8,"high":49.7,"low":47.05,"open":49.14,"volume":10021900},{"timestamp":1411565400,"date":"2014-09-24","index":4438,"close":48.48,"high":48.79,"low":47.77,"open":47.77,"volume":3258100},{"timestamp":1411651800,"date":"2014-09-25","index":4439,"close":47.52,"high":48.31,"low":47.06,"open":48.21,"volume":2645300},{"timestamp":1411738200,"date":"2014-09-26","index":4440,"close":47.5,"high":47.84,"low":47.12,"open":47.66,"volume":1457700},{"timestamp":1411997400,"date":"2014-09-29","index":4441,"close":47.11,"high":47.5,"low":46.84,"open":47.11,"volume":1504500},{"timestamp":1412083800,"date":"2014-09-30","index":4442,"close":46.45,"high":47.05,"low":46.44,"open":47.05,"volume":2295800},{"timestamp":1412170200,"date":"2014-10-01","index":4443,"close":45.31,"high":46.42,"low":45.24,"open":46.39,"volume":2683500},{"timestamp":1412256600,"date":"2014-10-02","index":4444,"close":46.05,"high":46.2,"low":45.26,"open":46.13,"volume":2651400},{"timestamp":1412343000,"date":"2014-10-03","index":4445,"close":46.83,"high":47.26,"low":46.26,"open":46.33,"volume":2458400},{"timestamp":1412602200,"date":"2014-10-06","index":4446,"close":46.9,"high":47.41,"low":46.76,"open":46.89,"volume":1845800},{"timestamp":1412688600,"date":"2014-10-07","index":4447,"close":46.44,"high":47.26,"low":46.44,"open":46.76,"volume":2477200}]},{"date":"2014-06-20","estimated":0.67,"reported":0.76,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":4361,"close":46.11,"high":46.27,"low":45.93,"open":46.01,"volume":1345900},{"timestamp":1402061400,"date":"2014-06-06","index":4362,"close":46.43,"high":46.57,"low":46.09,"open":46.09,"volume":1579400},{"timestamp":1402320600,"date":"2014-06-09","index":4363,"close":46.27,"high":46.5,"low":46.15,"open":46.39,"volume":1136900},{"timestamp":1402407000,"date":"2014-06-10","index":4364,"close":46.11,"high":46.39,"low":46,"open":46.21,"volume":853700},{"timestamp":1402493400,"date":"2014-06-11","index":4365,"close":45.72,"high":46.08,"low":45.63,"open":45.98,"volume":945500},{"timestamp":1402579800,"date":"2014-06-12","index":4366,"close":43.87,"high":45.56,"low":43.86,"open":45.53,"volume":2470200},{"timestamp":1402666200,"date":"2014-06-13","index":4367,"close":44.19,"high":44.28,"low":43.8,"open":43.87,"volume":1183000},{"timestamp":1402925400,"date":"2014-06-16","index":4368,"close":44.3,"high":44.51,"low":43.89,"open":44.23,"volume":1709800},{"timestamp":1403011800,"date":"2014-06-17","index":4369,"close":44.29,"high":44.64,"low":44.01,"open":44.24,"volume":2965100},{"timestamp":1403098200,"date":"2014-06-18","index":4370,"close":44.95,"high":45,"low":44.06,"open":44.23,"volume":1184000},{"timestamp":1403184600,"date":"2014-06-19","index":4371,"close":45.28,"high":45.32,"low":44.76,"open":45.25,"volume":2457200}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":4372,"close":52.75,"high":53.67,"low":50.72,"open":51.9,"volume":12146300},{"timestamp":1403530200,"date":"2014-06-23","index":4373,"close":51.91,"high":52.32,"low":50.68,"open":51.63,"volume":4569200},{"timestamp":1403616600,"date":"2014-06-24","index":4374,"close":50.07,"high":51.42,"low":49.89,"open":51,"volume":4010600},{"timestamp":1403703000,"date":"2014-06-25","index":4375,"close":50.01,"high":50.29,"low":49.73,"open":50.02,"volume":2185600},{"timestamp":1403789400,"date":"2014-06-26","index":4376,"close":51.57,"high":51.62,"low":50.22,"open":50.3,"volume":2100200},{"timestamp":1403875800,"date":"2014-06-27","index":4377,"close":51.88,"high":52.33,"low":51.21,"open":51.29,"volume":2331700},{"timestamp":1404135000,"date":"2014-06-30","index":4378,"close":52.01,"high":52.16,"low":51.53,"open":51.6,"volume":1477300},{"timestamp":1404221400,"date":"2014-07-01","index":4379,"close":52.16,"high":52.42,"low":51.76,"open":52.09,"volume":1688500},{"timestamp":1404307800,"date":"2014-07-02","index":4380,"close":52.6,"high":52.74,"low":52.05,"open":52.05,"volume":1194700},{"timestamp":1404394200,"date":"2014-07-03","index":4381,"close":52.95,"high":53.15,"low":52.42,"open":52.7,"volume":822300},{"timestamp":1404739800,"date":"2014-07-07","index":4382,"close":52.55,"high":52.9,"low":52.38,"open":52.9,"volume":1004000}]},{"date":"2014-04-04","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":4308,"close":47.39,"high":47.54,"low":46.93,"open":46.99,"volume":930300},{"timestamp":1395408600,"date":"2014-03-21","index":4309,"close":48.42,"high":48.55,"low":47.55,"open":47.73,"volume":1988800},{"timestamp":1395667800,"date":"2014-03-24","index":4310,"close":47.52,"high":48.67,"low":47.31,"open":48.5,"volume":1183700},{"timestamp":1395754200,"date":"2014-03-25","index":4311,"close":46.54,"high":47.77,"low":46.41,"open":47.73,"volume":1447800},{"timestamp":1395840600,"date":"2014-03-26","index":4312,"close":45.32,"high":46.66,"low":45.13,"open":46.65,"volume":2600100},{"timestamp":1395927000,"date":"2014-03-27","index":4313,"close":45.45,"high":45.56,"low":44.9,"open":45.37,"volume":1574400},{"timestamp":1396013400,"date":"2014-03-28","index":4314,"close":45.67,"high":46.02,"low":45.41,"open":45.49,"volume":1101400},{"timestamp":1396272600,"date":"2014-03-31","index":4315,"close":46.8,"high":47.2,"low":45.75,"open":45.81,"volume":2346400},{"timestamp":1396359000,"date":"2014-04-01","index":4316,"close":47.5,"high":47.63,"low":46.97,"open":47,"volume":1101200},{"timestamp":1396445400,"date":"2014-04-02","index":4317,"close":47.88,"high":48.14,"low":47.4,"open":47.47,"volume":1314700},{"timestamp":1396531800,"date":"2014-04-03","index":4318,"close":47.56,"high":48.3,"low":47.14,"open":47.91,"volume":3006200}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":4319,"close":45.56,"high":46.84,"low":45.24,"open":46,"volume":4239400},{"timestamp":1396877400,"date":"2014-04-07","index":4320,"close":43.68,"high":45.64,"low":43.38,"open":45.45,"volume":2965400},{"timestamp":1396963800,"date":"2014-04-08","index":4321,"close":44.46,"high":44.69,"low":43.4,"open":43.52,"volume":1736600},{"timestamp":1397050200,"date":"2014-04-09","index":4322,"close":45.04,"high":45.2,"low":44.46,"open":44.46,"volume":1503900},{"timestamp":1397136600,"date":"2014-04-10","index":4323,"close":43.76,"high":45.46,"low":43.68,"open":45.01,"volume":2399800},{"timestamp":1397223000,"date":"2014-04-11","index":4324,"close":42.88,"high":43.68,"low":42.66,"open":43.4,"volume":2922900},{"timestamp":1397482200,"date":"2014-04-14","index":4325,"close":43.32,"high":43.91,"low":42.98,"open":43.24,"volume":2191700},{"timestamp":1397568600,"date":"2014-04-15","index":4326,"close":43.37,"high":43.48,"low":42.54,"open":43.34,"volume":1793100},{"timestamp":1397655000,"date":"2014-04-16","index":4327,"close":43.81,"high":44.03,"low":43.51,"open":43.65,"volume":1064500},{"timestamp":1397741400,"date":"2014-04-17","index":4328,"close":44.44,"high":44.66,"low":43.76,"open":43.76,"volume":1555400},{"timestamp":1398087000,"date":"2014-04-21","index":4329,"close":43.72,"high":44.58,"low":43.69,"open":44.28,"volume":1441700}]},{"date":"2013-12-20","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":4237,"close":50.8,"high":51.45,"low":50.44,"open":50.7,"volume":936500},{"timestamp":1386340200,"date":"2013-12-06","index":4238,"close":51.2,"high":51.49,"low":50.55,"open":51.4,"volume":1299500},{"timestamp":1386599400,"date":"2013-12-09","index":4239,"close":51.95,"high":52.63,"low":51.27,"open":51.48,"volume":1518300},{"timestamp":1386685800,"date":"2013-12-10","index":4240,"close":52.09,"high":52.5,"low":51.87,"open":51.94,"volume":1031900},{"timestamp":1386772200,"date":"2013-12-11","index":4241,"close":51.26,"high":52.23,"low":51.17,"open":52.07,"volume":992600},{"timestamp":1386858600,"date":"2013-12-12","index":4242,"close":51.09,"high":51.32,"low":50.76,"open":51.26,"volume":965200},{"timestamp":1386945000,"date":"2013-12-13","index":4243,"close":50.95,"high":51.34,"low":50.78,"open":51.17,"volume":606400},{"timestamp":1387204200,"date":"2013-12-16","index":4244,"close":51.83,"high":52.22,"low":51.16,"open":51.16,"volume":1112900},{"timestamp":1387290600,"date":"2013-12-17","index":4245,"close":51.75,"high":51.93,"low":51.32,"open":51.93,"volume":894800},{"timestamp":1387377000,"date":"2013-12-18","index":4246,"close":52.52,"high":52.63,"low":51.28,"open":51.73,"volume":1788900},{"timestamp":1387463400,"date":"2013-12-19","index":4247,"close":53.05,"high":53.08,"low":52.21,"open":52.51,"volume":1628400}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":4248,"close":48.08,"high":50.67,"low":47.52,"open":50.25,"volume":8382200},{"timestamp":1387809000,"date":"2013-12-23","index":4249,"close":47.44,"high":48.66,"low":47.28,"open":48.46,"volume":3418700},{"timestamp":1387895400,"date":"2013-12-24","index":4250,"close":47.6,"high":47.82,"low":46.9,"open":47.71,"volume":1222800},{"timestamp":1388068200,"date":"2013-12-26","index":4251,"close":47.47,"high":48.15,"low":47.37,"open":47.79,"volume":1270900},{"timestamp":1388154600,"date":"2013-12-27","index":4252,"close":46.93,"high":47.49,"low":46.8,"open":47.49,"volume":1286000},{"timestamp":1388413800,"date":"2013-12-30","index":4253,"close":47.1,"high":47.27,"low":46.61,"open":46.92,"volume":1318000},{"timestamp":1388500200,"date":"2013-12-31","index":4254,"close":47.02,"high":47.24,"low":46.68,"open":47.1,"volume":1165000},{"timestamp":1388673000,"date":"2014-01-02","index":4255,"close":46.9,"high":47.25,"low":46.57,"open":47.02,"volume":1325100},{"timestamp":1388759400,"date":"2014-01-03","index":4256,"close":46.44,"high":46.91,"low":46.11,"open":46.84,"volume":1457800},{"timestamp":1389018600,"date":"2014-01-06","index":4257,"close":45.81,"high":46.63,"low":45.56,"open":46.55,"volume":2399400},{"timestamp":1389105000,"date":"2014-01-07","index":4258,"close":45.34,"high":46.45,"low":44.63,"open":46.44,"volume":4122700}]},{"date":"2013-09-24","estimated":0.57,"reported":0.62,"pre":[{"timestamp":1378733400,"date":"2013-09-09","index":4175,"close":51.35,"high":51.48,"low":50.73,"open":51.31,"volume":1077500},{"timestamp":1378819800,"date":"2013-09-10","index":4176,"close":52.05,"high":52.27,"low":51.54,"open":51.73,"volume":1305700},{"timestamp":1378906200,"date":"2013-09-11","index":4177,"close":51.76,"high":52.25,"low":51.73,"open":52.16,"volume":954600},{"timestamp":1378992600,"date":"2013-09-12","index":4178,"close":51.12,"high":51.78,"low":50.94,"open":51.62,"volume":821900},{"timestamp":1379079000,"date":"2013-09-13","index":4179,"close":51.08,"high":51.44,"low":51.04,"open":51.24,"volume":554600},{"timestamp":1379338200,"date":"2013-09-16","index":4180,"close":50.92,"high":51.81,"low":50.78,"open":51.72,"volume":1108900},{"timestamp":1379424600,"date":"2013-09-17","index":4181,"close":50.98,"high":51.2,"low":50.64,"open":50.89,"volume":1062400},{"timestamp":1379511000,"date":"2013-09-18","index":4182,"close":51.13,"high":51.35,"low":50.31,"open":51.07,"volume":1754100},{"timestamp":1379597400,"date":"2013-09-19","index":4183,"close":51.25,"high":51.55,"low":51.18,"open":51.32,"volume":1378800},{"timestamp":1379683800,"date":"2013-09-20","index":4184,"close":51.19,"high":51.88,"low":51.05,"open":51.4,"volume":1855400},{"timestamp":1379943000,"date":"2013-09-23","index":4185,"close":50.01,"high":51.4,"low":49.99,"open":51.21,"volume":2398900}],"post":[{"timestamp":1380029400,"date":"2013-09-24","index":4186,"close":51.79,"high":52.47,"low":50.21,"open":52,"volume":4687400},{"timestamp":1380115800,"date":"2013-09-25","index":4187,"close":49.8,"high":51.12,"low":49.64,"open":51.06,"volume":2114000},{"timestamp":1380202200,"date":"2013-09-26","index":4188,"close":49.49,"high":50.02,"low":49.2,"open":49.8,"volume":1527400},{"timestamp":1380288600,"date":"2013-09-27","index":4189,"close":49.22,"high":49.52,"low":49.04,"open":49.23,"volume":814600},{"timestamp":1380547800,"date":"2013-09-30","index":4190,"close":48.47,"high":48.81,"low":48.31,"open":48.78,"volume":1871900},{"timestamp":1380634200,"date":"2013-10-01","index":4191,"close":48.8,"high":49.15,"low":48.47,"open":48.57,"volume":1127100},{"timestamp":1380720600,"date":"2013-10-02","index":4192,"close":48.85,"high":48.85,"low":47.46,"open":48.3,"volume":1538100},{"timestamp":1380807000,"date":"2013-10-03","index":4193,"close":48.04,"high":49.05,"low":47.88,"open":48.85,"volume":1206200},{"timestamp":1380893400,"date":"2013-10-04","index":4194,"close":48.31,"high":48.5,"low":47.56,"open":47.98,"volume":1220500},{"timestamp":1381152600,"date":"2013-10-07","index":4195,"close":48.28,"high":49.37,"low":48.28,"open":48.48,"volume":2227900},{"timestamp":1381239000,"date":"2013-10-08","index":4196,"close":46.42,"high":48.44,"low":46.39,"open":48.28,"volume":2417800}]},{"date":"2013-06-21","estimated":0.58,"reported":0.64,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":4110,"close":46.53,"high":46.55,"low":45.37,"open":45.59,"volume":1326300},{"timestamp":1370611800,"date":"2013-06-07","index":4111,"close":47.2,"high":47.24,"low":46.69,"open":46.89,"volume":1337100},{"timestamp":1370871000,"date":"2013-06-10","index":4112,"close":47.09,"high":47.45,"low":46.7,"open":47.2,"volume":1458400},{"timestamp":1370957400,"date":"2013-06-11","index":4113,"close":46.6,"high":46.77,"low":46.08,"open":46.61,"volume":1086800},{"timestamp":1371043800,"date":"2013-06-12","index":4114,"close":45.88,"high":47.1,"low":45.85,"open":46.96,"volume":782900},{"timestamp":1371130200,"date":"2013-06-13","index":4115,"close":46.99,"high":47.09,"low":45.78,"open":45.85,"volume":993300},{"timestamp":1371216600,"date":"2013-06-14","index":4116,"close":46.41,"high":47.31,"low":46.37,"open":46.82,"volume":1145100},{"timestamp":1371475800,"date":"2013-06-17","index":4117,"close":47.12,"high":47.33,"low":46.69,"open":46.88,"volume":1118600},{"timestamp":1371562200,"date":"2013-06-18","index":4118,"close":48.21,"high":48.3,"low":46.81,"open":47.18,"volume":1120800},{"timestamp":1371648600,"date":"2013-06-19","index":4119,"close":47.47,"high":48.41,"low":47.44,"open":48.22,"volume":1211200},{"timestamp":1371735000,"date":"2013-06-20","index":4120,"close":44.57,"high":47.19,"low":44.25,"open":47.07,"volume":3445300}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":4121,"close":44.59,"high":48.1,"low":42.21,"open":47.6,"volume":8563100},{"timestamp":1372080600,"date":"2013-06-24","index":4122,"close":43.99,"high":44.71,"low":43.42,"open":44,"volume":2270500},{"timestamp":1372167000,"date":"2013-06-25","index":4123,"close":44.36,"high":44.74,"low":44.04,"open":44.37,"volume":1714400},{"timestamp":1372253400,"date":"2013-06-26","index":4124,"close":45.89,"high":45.98,"low":44.87,"open":44.94,"volume":2229600},{"timestamp":1372339800,"date":"2013-06-27","index":4125,"close":46.7,"high":46.84,"low":46.22,"open":46.26,"volume":1482400},{"timestamp":1372426200,"date":"2013-06-28","index":4126,"close":46.16,"high":46.89,"low":46.16,"open":46.6,"volume":2662400},{"timestamp":1372685400,"date":"2013-07-01","index":4127,"close":46.69,"high":47.14,"low":46.27,"open":46.66,"volume":1324600},{"timestamp":1372771800,"date":"2013-07-02","index":4128,"close":46.52,"high":47.24,"low":46.28,"open":46.66,"volume":837100},{"timestamp":1372858200,"date":"2013-07-03","index":4129,"close":46.8,"high":46.99,"low":46.28,"open":46.37,"volume":481800},{"timestamp":1373031000,"date":"2013-07-05","index":4130,"close":47.33,"high":47.48,"low":46.65,"open":47.16,"volume":578000},{"timestamp":1373290200,"date":"2013-07-08","index":4131,"close":48.08,"high":48.64,"low":47.79,"open":47.84,"volume":1274900}]},{"date":"2013-04-10","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1364218200,"date":"2013-03-25","index":4059,"close":40.31,"high":40.66,"low":40.21,"open":40.5,"volume":807100},{"timestamp":1364304600,"date":"2013-03-26","index":4060,"close":40.84,"high":40.87,"low":40.33,"open":40.46,"volume":927900},{"timestamp":1364391000,"date":"2013-03-27","index":4061,"close":41.12,"high":41.16,"low":40.4,"open":40.63,"volume":885100},{"timestamp":1364477400,"date":"2013-03-28","index":4062,"close":41.7,"high":41.72,"low":41.04,"open":41.14,"volume":1658000},{"timestamp":1364823000,"date":"2013-04-01","index":4063,"close":41.18,"high":41.84,"low":40.94,"open":41.67,"volume":1468800},{"timestamp":1364909400,"date":"2013-04-02","index":4064,"close":41.49,"high":41.81,"low":41.3,"open":41.5,"volume":1500300},{"timestamp":1364995800,"date":"2013-04-03","index":4065,"close":40.7,"high":42.45,"low":40.7,"open":42,"volume":2685600},{"timestamp":1365082200,"date":"2013-04-04","index":4066,"close":41.11,"high":41.11,"low":40.48,"open":40.53,"volume":1160000},{"timestamp":1365168600,"date":"2013-04-05","index":4067,"close":41.35,"high":41.43,"low":40.34,"open":40.59,"volume":1079100},{"timestamp":1365427800,"date":"2013-04-08","index":4068,"close":42.38,"high":42.45,"low":41.37,"open":41.37,"volume":1486100},{"timestamp":1365514200,"date":"2013-04-09","index":4069,"close":41.68,"high":42.79,"low":41.6,"open":42.56,"volume":2023000}],"post":[{"timestamp":1365600600,"date":"2013-04-10","index":4070,"close":43.31,"high":43.42,"low":41.75,"open":42.07,"volume":3658400},{"timestamp":1365687000,"date":"2013-04-11","index":4071,"close":45.2,"high":45.28,"low":43.72,"open":43.72,"volume":2923600},{"timestamp":1365773400,"date":"2013-04-12","index":4072,"close":43.99,"high":44.53,"low":43.59,"open":44.53,"volume":2763000},{"timestamp":1366032600,"date":"2013-04-15","index":4073,"close":42.09,"high":43.91,"low":42.09,"open":43.85,"volume":2683500},{"timestamp":1366119000,"date":"2013-04-16","index":4074,"close":42.45,"high":42.72,"low":42.1,"open":42.48,"volume":2820600},{"timestamp":1366205400,"date":"2013-04-17","index":4075,"close":41.53,"high":42.03,"low":40.52,"open":42.03,"volume":4117500},{"timestamp":1366291800,"date":"2013-04-18","index":4076,"close":41.17,"high":41.92,"low":40.68,"open":41.73,"volume":2312600},{"timestamp":1366378200,"date":"2013-04-19","index":4077,"close":42.76,"high":42.79,"low":40.93,"open":41.37,"volume":3388000},{"timestamp":1366637400,"date":"2013-04-22","index":4078,"close":43.39,"high":43.43,"low":42.48,"open":42.88,"volume":1938800},{"timestamp":1366723800,"date":"2013-04-23","index":4079,"close":44.1,"high":44.17,"low":43.5,"open":43.73,"volume":1715000},{"timestamp":1366810200,"date":"2013-04-24","index":4080,"close":44.49,"high":44.61,"low":43.96,"open":44.29,"volume":1267300}]},{"date":"2012-12-20","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":3985,"close":35.39,"high":35.96,"low":34.58,"open":35.86,"volume":2000700},{"timestamp":1354804200,"date":"2012-12-06","index":3986,"close":35.9,"high":36.05,"low":35.32,"open":35.39,"volume":985900},{"timestamp":1354890600,"date":"2012-12-07","index":3987,"close":36.24,"high":36.49,"low":35.64,"open":36.17,"volume":1914300},{"timestamp":1355149800,"date":"2012-12-10","index":3988,"close":36.24,"high":36.51,"low":36,"open":36.16,"volume":1452600},{"timestamp":1355236200,"date":"2012-12-11","index":3989,"close":35.57,"high":36.48,"low":35.37,"open":36.41,"volume":2485700},{"timestamp":1355322600,"date":"2012-12-12","index":3990,"close":35.26,"high":35.97,"low":35.01,"open":35.82,"volume":2355600},{"timestamp":1355409000,"date":"2012-12-13","index":3991,"close":35.15,"high":35.48,"low":34.99,"open":35.25,"volume":1507700},{"timestamp":1355495400,"date":"2012-12-14","index":3992,"close":35.07,"high":35.28,"low":34.88,"open":34.95,"volume":1677600},{"timestamp":1355754600,"date":"2012-12-17","index":3993,"close":34.82,"high":35.1,"low":34.21,"open":35.1,"volume":2397300},{"timestamp":1355841000,"date":"2012-12-18","index":3994,"close":35.12,"high":35.49,"low":34.81,"open":34.97,"volume":2917500},{"timestamp":1355927400,"date":"2012-12-19","index":3995,"close":34.84,"high":35.34,"low":34.76,"open":35.16,"volume":3180800}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":3996,"close":37.97,"high":38.24,"low":36.55,"open":36.78,"volume":7088500},{"timestamp":1356100200,"date":"2012-12-21","index":3997,"close":37.79,"high":37.88,"low":37.19,"open":37.6,"volume":3112100},{"timestamp":1356359400,"date":"2012-12-24","index":3998,"close":37.5,"high":37.56,"low":37,"open":37.41,"volume":1764000},{"timestamp":1356532200,"date":"2012-12-26","index":3999,"close":37.46,"high":37.99,"low":37.06,"open":37.47,"volume":2586400},{"timestamp":1356618600,"date":"2012-12-27","index":4000,"close":37.29,"high":37.6,"low":37.03,"open":37.46,"volume":2018800},{"timestamp":1356705000,"date":"2012-12-28","index":4001,"close":36.69,"high":37.04,"low":36.6,"open":37.01,"volume":1704700},{"timestamp":1356964200,"date":"2012-12-31","index":4002,"close":37.54,"high":37.61,"low":36.41,"open":36.57,"volume":2183700},{"timestamp":1357137000,"date":"2013-01-02","index":4003,"close":37.72,"high":38.32,"low":37.38,"open":38.2,"volume":2597600},{"timestamp":1357223400,"date":"2013-01-03","index":4004,"close":37.94,"high":38.31,"low":37.52,"open":37.82,"volume":2118900},{"timestamp":1357309800,"date":"2013-01-04","index":4005,"close":37.86,"high":38.22,"low":36.95,"open":37.91,"volume":2194800},{"timestamp":1357569000,"date":"2013-01-07","index":4006,"close":37.21,"high":37.75,"low":37.14,"open":37.57,"volume":1522600}]},{"date":"2012-09-20","estimated":0.52,"reported":0.48,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":3923,"close":31.62,"high":31.63,"low":30.42,"open":30.62,"volume":2076900},{"timestamp":1346938200,"date":"2012-09-06","index":3924,"close":32.76,"high":32.77,"low":31.75,"open":31.87,"volume":2923300},{"timestamp":1347024600,"date":"2012-09-07","index":3925,"close":32.24,"high":33.28,"low":32.23,"open":32.78,"volume":2260300},{"timestamp":1347283800,"date":"2012-09-10","index":3926,"close":32.22,"high":32.58,"low":32.18,"open":32.31,"volume":1912400},{"timestamp":1347370200,"date":"2012-09-11","index":3927,"close":32.21,"high":32.56,"low":32.12,"open":32.21,"volume":1403300},{"timestamp":1347456600,"date":"2012-09-12","index":3928,"close":32.73,"high":32.77,"low":32.23,"open":32.35,"volume":2137800},{"timestamp":1347543000,"date":"2012-09-13","index":3929,"close":33.34,"high":33.38,"low":32.44,"open":32.74,"volume":1249800},{"timestamp":1347629400,"date":"2012-09-14","index":3930,"close":32.34,"high":33.27,"low":32.08,"open":33.27,"volume":2972200},{"timestamp":1347888600,"date":"2012-09-17","index":3931,"close":31.93,"high":32.29,"low":31.72,"open":32.25,"volume":2147700},{"timestamp":1347975000,"date":"2012-09-18","index":3932,"close":31.36,"high":31.92,"low":31.2,"open":31.86,"volume":2553600},{"timestamp":1348061400,"date":"2012-09-19","index":3933,"close":31.97,"high":32.09,"low":31.38,"open":31.51,"volume":2619200}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":3934,"close":29.96,"high":31.19,"low":29.38,"open":31.16,"volume":6454500},{"timestamp":1348234200,"date":"2012-09-21","index":3935,"close":29.28,"high":30.15,"low":29.22,"open":30.06,"volume":3485900},{"timestamp":1348493400,"date":"2012-09-24","index":3936,"close":28.95,"high":29.34,"low":28.87,"open":29.02,"volume":2023200},{"timestamp":1348579800,"date":"2012-09-25","index":3937,"close":28.45,"high":29.32,"low":28.45,"open":29,"volume":2434400},{"timestamp":1348666200,"date":"2012-09-26","index":3938,"close":28.4,"high":28.62,"low":28.1,"open":28.4,"volume":1530500},{"timestamp":1348752600,"date":"2012-09-27","index":3939,"close":28.38,"high":28.59,"low":28.21,"open":28.44,"volume":1165600},{"timestamp":1348839000,"date":"2012-09-28","index":3940,"close":28.3,"high":28.38,"low":28.04,"open":28.21,"volume":1741200},{"timestamp":1349098200,"date":"2012-10-01","index":3941,"close":28.42,"high":28.91,"low":28.35,"open":28.36,"volume":1869100},{"timestamp":1349184600,"date":"2012-10-02","index":3942,"close":28.68,"high":28.92,"low":28.33,"open":28.47,"volume":2302900},{"timestamp":1349271000,"date":"2012-10-03","index":3943,"close":28.32,"high":28.82,"low":28.29,"open":28.71,"volume":1334800},{"timestamp":1349357400,"date":"2012-10-04","index":3944,"close":28.85,"high":29.03,"low":28.39,"open":28.51,"volume":1848300}]},{"date":"2012-06-21","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":3860,"close":28.46,"high":28.46,"low":27.8,"open":27.84,"volume":1086400},{"timestamp":1339075800,"date":"2012-06-07","index":3861,"close":27.86,"high":28.88,"low":27.81,"open":28.84,"volume":1796500},{"timestamp":1339162200,"date":"2012-06-08","index":3862,"close":28.15,"high":28.24,"low":27.46,"open":27.72,"volume":3142600},{"timestamp":1339421400,"date":"2012-06-11","index":3863,"close":27.47,"high":28.47,"low":27.39,"open":28.47,"volume":2638200},{"timestamp":1339507800,"date":"2012-06-12","index":3864,"close":27.5,"high":27.75,"low":26.85,"open":27.59,"volume":2180400},{"timestamp":1339594200,"date":"2012-06-13","index":3865,"close":26.92,"high":27.51,"low":26.83,"open":27.38,"volume":1492600},{"timestamp":1339680600,"date":"2012-06-14","index":3866,"close":27.34,"high":27.52,"low":26.89,"open":27.03,"volume":1438100},{"timestamp":1339767000,"date":"2012-06-15","index":3867,"close":27.68,"high":27.85,"low":27.37,"open":27.51,"volume":2378900},{"timestamp":1340026200,"date":"2012-06-18","index":3868,"close":27.63,"high":27.76,"low":27.04,"open":27.43,"volume":1858800},{"timestamp":1340112600,"date":"2012-06-19","index":3869,"close":28.52,"high":28.71,"low":27.68,"open":27.68,"volume":2211600},{"timestamp":1340199000,"date":"2012-06-20","index":3870,"close":27.9,"high":28.59,"low":27.89,"open":28.49,"volume":2250900}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":3871,"close":25.88,"high":26.79,"low":25.76,"open":26.08,"volume":6993800},{"timestamp":1340371800,"date":"2012-06-22","index":3872,"close":25.73,"high":26.01,"low":25.47,"open":25.76,"volume":4236100},{"timestamp":1340631000,"date":"2012-06-25","index":3873,"close":25.34,"high":25.67,"low":25.21,"open":25.5,"volume":2853400},{"timestamp":1340717400,"date":"2012-06-26","index":3874,"close":25.49,"high":25.73,"low":25.23,"open":25.34,"volume":2784900},{"timestamp":1340803800,"date":"2012-06-27","index":3875,"close":25.38,"high":25.63,"low":25.22,"open":25.52,"volume":3135100},{"timestamp":1340890200,"date":"2012-06-28","index":3876,"close":25.22,"high":25.41,"low":24.83,"open":25.39,"volume":4069600},{"timestamp":1340976600,"date":"2012-06-29","index":3877,"close":25.94,"high":26.18,"low":25.8,"open":25.99,"volume":4651700},{"timestamp":1341235800,"date":"2012-07-02","index":3878,"close":26.1,"high":26.19,"low":25.79,"open":26.05,"volume":2921600},{"timestamp":1341322200,"date":"2012-07-03","index":3879,"close":26.33,"high":26.49,"low":26.03,"open":26.27,"volume":2896700},{"timestamp":1341495000,"date":"2012-07-05","index":3880,"close":26.79,"high":26.97,"low":26.17,"open":26.37,"volume":2627500},{"timestamp":1341581400,"date":"2012-07-06","index":3881,"close":26.54,"high":26.7,"low":26.32,"open":26.54,"volume":2218300}]},{"date":"2012-04-05","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1332336600,"date":"2012-03-21","index":3807,"close":34.46,"high":34.69,"low":34.19,"open":34.53,"volume":979600},{"timestamp":1332423000,"date":"2012-03-22","index":3808,"close":34.22,"high":34.59,"low":34.1,"open":34.25,"volume":875000},{"timestamp":1332509400,"date":"2012-03-23","index":3809,"close":34.15,"high":34.33,"low":33.65,"open":34.23,"volume":1312900},{"timestamp":1332768600,"date":"2012-03-26","index":3810,"close":34.98,"high":34.98,"low":34.21,"open":34.42,"volume":1165400},{"timestamp":1332855000,"date":"2012-03-27","index":3811,"close":34.8,"high":35.17,"low":34.76,"open":35,"volume":1027200},{"timestamp":1332941400,"date":"2012-03-28","index":3812,"close":34.17,"high":34.87,"low":34,"open":34.77,"volume":963600},{"timestamp":1333027800,"date":"2012-03-29","index":3813,"close":34.19,"high":34.27,"low":33.69,"open":33.85,"volume":1016600},{"timestamp":1333114200,"date":"2012-03-30","index":3814,"close":34.65,"high":34.82,"low":34.03,"open":34.32,"volume":1603800},{"timestamp":1333373400,"date":"2012-04-02","index":3815,"close":34.5,"high":34.99,"low":34.37,"open":34.53,"volume":2519800},{"timestamp":1333459800,"date":"2012-04-03","index":3816,"close":34.63,"high":34.93,"low":34.32,"open":34.44,"volume":1292100},{"timestamp":1333546200,"date":"2012-04-04","index":3817,"close":34.92,"high":35.13,"low":34.3,"open":34.3,"volume":1746600}],"post":[{"timestamp":1333632600,"date":"2012-04-05","index":3818,"close":33.23,"high":34.48,"low":33.11,"open":33.96,"volume":4465400},{"timestamp":1333978200,"date":"2012-04-09","index":3819,"close":32.78,"high":33,"low":32.29,"open":32.75,"volume":2461100},{"timestamp":1334064600,"date":"2012-04-10","index":3820,"close":31.36,"high":32.32,"low":31.35,"open":32.22,"volume":3312900},{"timestamp":1334151000,"date":"2012-04-11","index":3821,"close":31.74,"high":31.85,"low":31.38,"open":31.46,"volume":2223400},{"timestamp":1334237400,"date":"2012-04-12","index":3822,"close":31.81,"high":31.94,"low":31.56,"open":31.73,"volume":2021900},{"timestamp":1334323800,"date":"2012-04-13","index":3823,"close":31.31,"high":31.9,"low":31.24,"open":31.72,"volume":1754600},{"timestamp":1334583000,"date":"2012-04-16","index":3824,"close":31.63,"high":31.84,"low":31.12,"open":31.47,"volume":1156200},{"timestamp":1334669400,"date":"2012-04-17","index":3825,"close":32.24,"high":32.39,"low":31.65,"open":31.83,"volume":1504700},{"timestamp":1334755800,"date":"2012-04-18","index":3826,"close":31.74,"high":32.26,"low":31.71,"open":32.15,"volume":1429900},{"timestamp":1334842200,"date":"2012-04-19","index":3827,"close":31.26,"high":31.89,"low":30.89,"open":31.74,"volume":1558500},{"timestamp":1334928600,"date":"2012-04-20","index":3828,"close":31.49,"high":31.58,"low":31.11,"open":31.35,"volume":1494500}]},{"date":"2011-12-21","estimated":0.38,"reported":0.36,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":3735,"close":31.33,"high":31.54,"low":30.98,"open":31.3,"volume":2184000},{"timestamp":1323268200,"date":"2011-12-07","index":3736,"close":31.29,"high":31.56,"low":30.81,"open":31.07,"volume":2315400},{"timestamp":1323354600,"date":"2011-12-08","index":3737,"close":30.63,"high":31.26,"low":30.49,"open":31.13,"volume":1860200},{"timestamp":1323441000,"date":"2011-12-09","index":3738,"close":31.15,"high":31.3,"low":30.59,"open":30.69,"volume":2432100},{"timestamp":1323700200,"date":"2011-12-12","index":3739,"close":30.99,"high":31.24,"low":30.6,"open":30.94,"volume":1555800},{"timestamp":1323786600,"date":"2011-12-13","index":3740,"close":30.43,"high":31.38,"low":30.21,"open":31.15,"volume":1285500},{"timestamp":1323873000,"date":"2011-12-14","index":3741,"close":29.82,"high":30.4,"low":29.8,"open":30.26,"volume":1522800},{"timestamp":1323959400,"date":"2011-12-15","index":3742,"close":30.05,"high":30.54,"low":30.01,"open":30.3,"volume":3014800},{"timestamp":1324045800,"date":"2011-12-16","index":3743,"close":30.36,"high":30.54,"low":30.1,"open":30.27,"volume":2721900},{"timestamp":1324305000,"date":"2011-12-19","index":3744,"close":30.14,"high":31.13,"low":30.02,"open":30.64,"volume":2095200},{"timestamp":1324391400,"date":"2011-12-20","index":3745,"close":31.07,"high":31.27,"low":30.63,"open":30.72,"volume":2378600}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":3746,"close":29.35,"high":29.9,"low":28.53,"open":29.88,"volume":5988400},{"timestamp":1324564200,"date":"2011-12-22","index":3747,"close":29.79,"high":29.88,"low":29.29,"open":29.29,"volume":2200100},{"timestamp":1324650600,"date":"2011-12-23","index":3748,"close":30.3,"high":30.31,"low":29.75,"open":29.81,"volume":1336900},{"timestamp":1324996200,"date":"2011-12-27","index":3749,"close":30.2,"high":30.35,"low":30.12,"open":30.26,"volume":968400},{"timestamp":1325082600,"date":"2011-12-28","index":3750,"close":30.04,"high":30.2,"low":29.69,"open":30.15,"volume":1728000},{"timestamp":1325169000,"date":"2011-12-29","index":3751,"close":30.82,"high":30.91,"low":30.14,"open":30.17,"volume":1279800},{"timestamp":1325255400,"date":"2011-12-30","index":3752,"close":30.48,"high":30.95,"low":30.27,"open":30.67,"volume":1130200},{"timestamp":1325601000,"date":"2012-01-03","index":3753,"close":30.52,"high":31.13,"low":30.39,"open":30.82,"volume":2380200},{"timestamp":1325687400,"date":"2012-01-04","index":3754,"close":30.72,"high":30.92,"low":30.32,"open":30.44,"volume":1465900},{"timestamp":1325773800,"date":"2012-01-05","index":3755,"close":30.91,"high":31.03,"low":29.99,"open":30.54,"volume":2210200},{"timestamp":1325860200,"date":"2012-01-06","index":3756,"close":30.32,"high":30.9,"low":30.29,"open":30.9,"volume":2338600}]},{"date":"2011-09-22","estimated":0.51,"reported":0.49,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":3672,"close":27.48,"high":27.61,"low":26.66,"open":26.89,"volume":1995800},{"timestamp":1315488600,"date":"2011-09-08","index":3673,"close":26.95,"high":27.56,"low":26.81,"open":27.18,"volume":3074900},{"timestamp":1315575000,"date":"2011-09-09","index":3674,"close":26.32,"high":27.08,"low":25.98,"open":26.67,"volume":3356400},{"timestamp":1315834200,"date":"2011-09-12","index":3675,"close":26.75,"high":26.78,"low":25.88,"open":26.03,"volume":3548900},{"timestamp":1315920600,"date":"2011-09-13","index":3676,"close":26.95,"high":27.18,"low":26.43,"open":26.75,"volume":3137700},{"timestamp":1316007000,"date":"2011-09-14","index":3677,"close":27.71,"high":27.99,"low":26.52,"open":27.13,"volume":3333000},{"timestamp":1316093400,"date":"2011-09-15","index":3678,"close":28.54,"high":28.77,"low":27.69,"open":27.99,"volume":3392400},{"timestamp":1316179800,"date":"2011-09-16","index":3679,"close":29.38,"high":29.79,"low":28.89,"open":28.92,"volume":4573800},{"timestamp":1316439000,"date":"2011-09-19","index":3680,"close":28.72,"high":28.9,"low":28.25,"open":28.71,"volume":3696700},{"timestamp":1316525400,"date":"2011-09-20","index":3681,"close":28.08,"high":29.18,"low":28.06,"open":28.75,"volume":3020400},{"timestamp":1316611800,"date":"2011-09-21","index":3682,"close":27.43,"high":28.39,"low":27.31,"open":28.15,"volume":3150200}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":3683,"close":24.41,"high":25.99,"low":23.85,"open":25.1,"volume":12819800},{"timestamp":1316784600,"date":"2011-09-23","index":3684,"close":24.12,"high":24.58,"low":24,"open":24.03,"volume":4011500},{"timestamp":1317043800,"date":"2011-09-26","index":3685,"close":25.04,"high":25.08,"low":24.03,"open":24.4,"volume":3255200},{"timestamp":1317130200,"date":"2011-09-27","index":3686,"close":25.56,"high":26.05,"low":25.32,"open":25.84,"volume":3674000},{"timestamp":1317216600,"date":"2011-09-28","index":3687,"close":24.01,"high":25.6,"low":23.91,"open":25.51,"volume":3682200},{"timestamp":1317303000,"date":"2011-09-29","index":3688,"close":24,"high":24.69,"low":23.24,"open":24.57,"volume":4265200},{"timestamp":1317389400,"date":"2011-09-30","index":3689,"close":23.85,"high":24.54,"low":23.63,"open":23.7,"volume":3977100},{"timestamp":1317648600,"date":"2011-10-03","index":3690,"close":23.41,"high":23.94,"low":23.18,"open":23.64,"volume":5520500},{"timestamp":1317735000,"date":"2011-10-04","index":3691,"close":24.28,"high":24.3,"low":22.77,"open":22.86,"volume":3709700},{"timestamp":1317821400,"date":"2011-10-05","index":3692,"close":24.04,"high":24.12,"low":23.37,"open":23.97,"volume":3465700},{"timestamp":1317907800,"date":"2011-10-06","index":3693,"close":25.07,"high":25.08,"low":23.87,"open":23.87,"volume":3211900}]},{"date":"2011-06-22","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":3608,"close":27.37,"high":27.75,"low":27.36,"open":27.57,"volume":1581500},{"timestamp":1307539800,"date":"2011-06-08","index":3609,"close":26.62,"high":27.27,"low":26.48,"open":27.27,"volume":3576900},{"timestamp":1307626200,"date":"2011-06-09","index":3610,"close":27.09,"high":27.23,"low":26.52,"open":26.67,"volume":2014500},{"timestamp":1307712600,"date":"2011-06-10","index":3611,"close":26.84,"high":27.03,"low":26.37,"open":26.98,"volume":2746100},{"timestamp":1307971800,"date":"2011-06-13","index":3612,"close":27.01,"high":27.47,"low":26.82,"open":26.91,"volume":2449400},{"timestamp":1308058200,"date":"2011-06-14","index":3613,"close":28.43,"high":28.55,"low":27.26,"open":27.31,"volume":3177500},{"timestamp":1308144600,"date":"2011-06-15","index":3614,"close":27.97,"high":28.39,"low":27.85,"open":28.12,"volume":2236100},{"timestamp":1308231000,"date":"2011-06-16","index":3615,"close":28.76,"high":28.79,"low":27.93,"open":27.94,"volume":3734700},{"timestamp":1308317400,"date":"2011-06-17","index":3616,"close":29.25,"high":29.57,"low":28.96,"open":29.02,"volume":4073500},{"timestamp":1308576600,"date":"2011-06-20","index":3617,"close":29.28,"high":29.5,"low":28.75,"open":29.01,"volume":3002900},{"timestamp":1308663000,"date":"2011-06-21","index":3618,"close":30.52,"high":30.6,"low":28.99,"open":29.29,"volume":4836800}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":3619,"close":32.66,"high":33.49,"low":32.24,"open":33.15,"volume":9105200},{"timestamp":1308835800,"date":"2011-06-23","index":3620,"close":32.55,"high":32.99,"low":31.87,"open":32.39,"volume":4574200},{"timestamp":1308922200,"date":"2011-06-24","index":3621,"close":31.93,"high":32.61,"low":31.74,"open":32.55,"volume":4570500},{"timestamp":1309181400,"date":"2011-06-27","index":3622,"close":32.19,"high":32.51,"low":31.14,"open":31.53,"volume":2919600},{"timestamp":1309267800,"date":"2011-06-28","index":3623,"close":32.8,"high":33.26,"low":32.3,"open":32.3,"volume":2968200},{"timestamp":1309354200,"date":"2011-06-29","index":3624,"close":32.82,"high":33.62,"low":32.82,"open":32.99,"volume":2957800},{"timestamp":1309440600,"date":"2011-06-30","index":3625,"close":33.07,"high":33.33,"low":32.86,"open":32.97,"volume":2110300},{"timestamp":1309527000,"date":"2011-07-01","index":3626,"close":33.68,"high":33.84,"low":32.68,"open":33.02,"volume":2339300},{"timestamp":1309872600,"date":"2011-07-05","index":3627,"close":33.67,"high":34,"low":33.3,"open":33.64,"volume":1885000},{"timestamp":1309959000,"date":"2011-07-06","index":3628,"close":33.85,"high":34.1,"low":33.65,"open":33.7,"volume":2364400},{"timestamp":1310045400,"date":"2011-07-07","index":3629,"close":34.74,"high":34.81,"low":34.16,"open":34.16,"volume":2815200}]},{"date":"2011-03-31","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1300282200,"date":"2011-03-16","index":3551,"close":32.76,"high":33.1,"low":32.38,"open":32.94,"volume":1647200},{"timestamp":1300368600,"date":"2011-03-17","index":3552,"close":32.84,"high":33.58,"low":32.79,"open":33.3,"volume":1579900},{"timestamp":1300455000,"date":"2011-03-18","index":3553,"close":33.12,"high":33.46,"low":32.65,"open":33.31,"volume":2742700},{"timestamp":1300714200,"date":"2011-03-21","index":3554,"close":33.82,"high":33.95,"low":33.09,"open":33.5,"volume":1308600},{"timestamp":1300800600,"date":"2011-03-22","index":3555,"close":32.63,"high":33.75,"low":32.61,"open":33.75,"volume":2348600},{"timestamp":1300887000,"date":"2011-03-23","index":3556,"close":32.28,"high":32.52,"low":31.47,"open":32.44,"volume":3205800},{"timestamp":1300973400,"date":"2011-03-24","index":3557,"close":32.47,"high":32.71,"low":32.27,"open":32.51,"volume":2969200},{"timestamp":1301059800,"date":"2011-03-25","index":3558,"close":33.01,"high":33.44,"low":32.96,"open":33.21,"volume":2119900},{"timestamp":1301319000,"date":"2011-03-28","index":3559,"close":33,"high":33.48,"low":32.88,"open":33.16,"volume":1596100},{"timestamp":1301405400,"date":"2011-03-29","index":3560,"close":33.95,"high":33.97,"low":32.65,"open":32.94,"volume":2047100},{"timestamp":1301491800,"date":"2011-03-30","index":3561,"close":34.59,"high":34.63,"low":33.55,"open":34.28,"volume":2799400}],"post":[{"timestamp":1301578200,"date":"2011-03-31","index":3562,"close":32.1,"high":33.65,"low":31.85,"open":33.47,"volume":9312500},{"timestamp":1301664600,"date":"2011-04-01","index":3563,"close":32.53,"high":33.08,"low":32.14,"open":32.38,"volume":4239900},{"timestamp":1301923800,"date":"2011-04-04","index":3564,"close":32.02,"high":32.58,"low":31.68,"open":32.58,"volume":2877000},{"timestamp":1302010200,"date":"2011-04-05","index":3565,"close":32.62,"high":33.27,"low":31.83,"open":31.92,"volume":3251700},{"timestamp":1302096600,"date":"2011-04-06","index":3566,"close":32.5,"high":33.21,"low":32.24,"open":32.94,"volume":1753900},{"timestamp":1302183000,"date":"2011-04-07","index":3567,"close":32.3,"high":32.84,"low":32.16,"open":32.33,"volume":1817500},{"timestamp":1302269400,"date":"2011-04-08","index":3568,"close":32.32,"high":32.87,"low":32.11,"open":32.78,"volume":1559500},{"timestamp":1302528600,"date":"2011-04-11","index":3569,"close":31.83,"high":32.54,"low":31.73,"open":32.27,"volume":1519600},{"timestamp":1302615000,"date":"2011-04-12","index":3570,"close":31.87,"high":31.92,"low":30.95,"open":31.6,"volume":3082200},{"timestamp":1302701400,"date":"2011-04-13","index":3571,"close":32.3,"high":32.42,"low":31.81,"open":31.89,"volume":1895800},{"timestamp":1302787800,"date":"2011-04-14","index":3572,"close":32.26,"high":32.29,"low":31.66,"open":31.97,"volume":2135400}]},{"date":"2010-12-21","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":3482,"close":34.45,"high":34.55,"low":34.19,"open":34.5,"volume":1499400},{"timestamp":1291732200,"date":"2010-12-07","index":3483,"close":34.53,"high":35.22,"low":34.45,"open":34.9,"volume":1785100},{"timestamp":1291818600,"date":"2010-12-08","index":3484,"close":34.53,"high":34.99,"low":34.37,"open":34.67,"volume":1141300},{"timestamp":1291905000,"date":"2010-12-09","index":3485,"close":34.59,"high":34.74,"low":33.61,"open":34.09,"volume":1714300},{"timestamp":1291991400,"date":"2010-12-10","index":3486,"close":34.52,"high":34.66,"low":34.04,"open":34.61,"volume":1567900},{"timestamp":1292250600,"date":"2010-12-13","index":3487,"close":34.62,"high":34.95,"low":34.27,"open":34.61,"volume":2663600},{"timestamp":1292337000,"date":"2010-12-14","index":3488,"close":34.5,"high":34.79,"low":34.34,"open":34.6,"volume":1596400},{"timestamp":1292423400,"date":"2010-12-15","index":3489,"close":34.74,"high":34.97,"low":34.33,"open":34.5,"volume":1410300},{"timestamp":1292509800,"date":"2010-12-16","index":3490,"close":35.03,"high":35.05,"low":34.58,"open":34.76,"volume":1928200},{"timestamp":1292596200,"date":"2010-12-17","index":3491,"close":35.51,"high":35.52,"low":34.66,"open":34.72,"volume":4121000},{"timestamp":1292855400,"date":"2010-12-20","index":3492,"close":35.9,"high":36,"low":35.17,"open":35.77,"volume":2922700}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":3493,"close":33.17,"high":34.5,"low":32.2,"open":34.46,"volume":11181300},{"timestamp":1293028200,"date":"2010-12-22","index":3494,"close":32.3,"high":33.18,"low":32.03,"open":33.13,"volume":3897500},{"timestamp":1293114600,"date":"2010-12-23","index":3495,"close":32.59,"high":32.77,"low":32.34,"open":32.34,"volume":2267800},{"timestamp":1293460200,"date":"2010-12-27","index":3496,"close":32.17,"high":32.45,"low":31.84,"open":32.39,"volume":1564100},{"timestamp":1293546600,"date":"2010-12-28","index":3497,"close":31.84,"high":32.29,"low":31.67,"open":32.17,"volume":1396900},{"timestamp":1293633000,"date":"2010-12-29","index":3498,"close":32.36,"high":32.55,"low":31.87,"open":31.93,"volume":1406600},{"timestamp":1293719400,"date":"2010-12-30","index":3499,"close":32.25,"high":32.65,"low":32.19,"open":32.42,"volume":1191500},{"timestamp":1293805800,"date":"2010-12-31","index":3500,"close":31.88,"high":32.19,"low":31.64,"open":32.19,"volume":1154000},{"timestamp":1294065000,"date":"2011-01-03","index":3501,"close":32.4,"high":32.54,"low":31.49,"open":31.87,"volume":2280400},{"timestamp":1294151400,"date":"2011-01-04","index":3502,"close":31.42,"high":32.55,"low":31.32,"open":32.55,"volume":1778700},{"timestamp":1294237800,"date":"2011-01-05","index":3503,"close":32.27,"high":32.29,"low":31.18,"open":31.46,"volume":2455700}]},{"date":"2010-09-22","estimated":0.4,"reported":0.48,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":3419,"close":21.28,"high":21.63,"low":21.26,"open":21.56,"volume":1085800},{"timestamp":1283952600,"date":"2010-09-08","index":3420,"close":22.28,"high":22.5,"low":21.33,"open":21.39,"volume":3345800},{"timestamp":1284039000,"date":"2010-09-09","index":3421,"close":22.01,"high":22.69,"low":21.84,"open":22.66,"volume":2112800},{"timestamp":1284125400,"date":"2010-09-10","index":3422,"close":22.39,"high":22.43,"low":22.01,"open":22.05,"volume":1406800},{"timestamp":1284384600,"date":"2010-09-13","index":3423,"close":23.11,"high":23.5,"low":22.88,"open":22.97,"volume":2132700},{"timestamp":1284471000,"date":"2010-09-14","index":3424,"close":23.54,"high":23.84,"low":23.09,"open":23.09,"volume":2557100},{"timestamp":1284557400,"date":"2010-09-15","index":3425,"close":23.78,"high":23.81,"low":23.22,"open":23.36,"volume":2165200},{"timestamp":1284643800,"date":"2010-09-16","index":3426,"close":23.48,"high":23.68,"low":23.32,"open":23.68,"volume":1954600},{"timestamp":1284730200,"date":"2010-09-17","index":3427,"close":23.65,"high":23.87,"low":23.06,"open":23.65,"volume":4492500},{"timestamp":1284989400,"date":"2010-09-20","index":3428,"close":23.89,"high":24.8,"low":23.89,"open":24.26,"volume":5795000},{"timestamp":1285075800,"date":"2010-09-21","index":3429,"close":24.12,"high":24.27,"low":23.83,"open":24,"volume":2520500}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":3430,"close":26.16,"high":26.19,"low":24.93,"open":24.95,"volume":9557200},{"timestamp":1285248600,"date":"2010-09-23","index":3431,"close":26.99,"high":27.18,"low":25.66,"open":25.74,"volume":5778800},{"timestamp":1285335000,"date":"2010-09-24","index":3432,"close":27.35,"high":27.51,"low":26.69,"open":27.04,"volume":3567300},{"timestamp":1285594200,"date":"2010-09-27","index":3433,"close":27.42,"high":27.62,"low":27.2,"open":27.58,"volume":2587600},{"timestamp":1285680600,"date":"2010-09-28","index":3434,"close":27.51,"high":27.63,"low":26.91,"open":27.44,"volume":3400600},{"timestamp":1285767000,"date":"2010-09-29","index":3435,"close":27.68,"high":27.7,"low":27.15,"open":27.28,"volume":3220100},{"timestamp":1285853400,"date":"2010-09-30","index":3436,"close":27.86,"high":27.99,"low":27.5,"open":27.75,"volume":2794600},{"timestamp":1285939800,"date":"2010-10-01","index":3437,"close":27.79,"high":28.22,"low":27.48,"open":27.95,"volume":2605800},{"timestamp":1286199000,"date":"2010-10-04","index":3438,"close":27.73,"high":27.99,"low":27.25,"open":27.65,"volume":4061000},{"timestamp":1286285400,"date":"2010-10-05","index":3439,"close":27.77,"high":28.09,"low":27.51,"open":28,"volume":3690800},{"timestamp":1286371800,"date":"2010-10-06","index":3440,"close":27.86,"high":27.91,"low":27.5,"open":27.68,"volume":3005600}]},{"date":"2010-06-23","estimated":0.33,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":3356,"close":19.63,"high":20.49,"low":19.48,"open":20.24,"volume":4727500},{"timestamp":1276090200,"date":"2010-06-09","index":3357,"close":19.21,"high":20.06,"low":19.07,"open":19.85,"volume":5405400},{"timestamp":1276176600,"date":"2010-06-10","index":3358,"close":19.78,"high":19.85,"low":19.38,"open":19.6,"volume":2215800},{"timestamp":1276263000,"date":"2010-06-11","index":3359,"close":20.04,"high":20.26,"low":19.46,"open":19.49,"volume":2179300},{"timestamp":1276522200,"date":"2010-06-14","index":3360,"close":20.83,"high":21.14,"low":20.22,"open":20.35,"volume":2598100},{"timestamp":1276608600,"date":"2010-06-15","index":3361,"close":21.26,"high":21.33,"low":20.7,"open":20.95,"volume":1589400},{"timestamp":1276695000,"date":"2010-06-16","index":3362,"close":21.6,"high":21.89,"low":20.92,"open":21.08,"volume":4150000},{"timestamp":1276781400,"date":"2010-06-17","index":3363,"close":20.82,"high":21.82,"low":20.61,"open":21.8,"volume":2243300},{"timestamp":1276867800,"date":"2010-06-18","index":3364,"close":20.67,"high":21.08,"low":20.6,"open":20.74,"volume":2244000},{"timestamp":1277127000,"date":"2010-06-21","index":3365,"close":20.37,"high":20.98,"low":20.17,"open":20.96,"volume":2834300},{"timestamp":1277213400,"date":"2010-06-22","index":3366,"close":20,"high":20.81,"low":19.87,"open":20.42,"volume":3621600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":3367,"close":21.85,"high":22.04,"low":21.28,"open":21.94,"volume":10311300},{"timestamp":1277386200,"date":"2010-06-24","index":3368,"close":21.34,"high":22,"low":21.12,"open":21.98,"volume":4554500},{"timestamp":1277472600,"date":"2010-06-25","index":3369,"close":21.35,"high":21.93,"low":21.29,"open":21.5,"volume":42565300},{"timestamp":1277731800,"date":"2010-06-28","index":3370,"close":20.93,"high":21.41,"low":20.82,"open":21.27,"volume":5636500},{"timestamp":1277818200,"date":"2010-06-29","index":3371,"close":19.94,"high":20.63,"low":19.69,"open":20.51,"volume":4434500},{"timestamp":1277904600,"date":"2010-06-30","index":3372,"close":19.9,"high":20.46,"low":19.76,"open":19.93,"volume":3724400},{"timestamp":1277991000,"date":"2010-07-01","index":3373,"close":20.18,"high":20.31,"low":19.54,"open":19.95,"volume":4564000},{"timestamp":1278077400,"date":"2010-07-02","index":3374,"close":19.76,"high":20.39,"low":19.65,"open":20.29,"volume":2977300},{"timestamp":1278423000,"date":"2010-07-06","index":3375,"close":19.42,"high":20.22,"low":19.18,"open":20.11,"volume":2974400},{"timestamp":1278509400,"date":"2010-07-07","index":3376,"close":20.15,"high":20.16,"low":19.42,"open":19.44,"volume":2481800},{"timestamp":1278595800,"date":"2010-07-08","index":3377,"close":19.29,"high":20.59,"low":19.05,"open":20.31,"volume":6650000}]},{"date":"2010-04-01","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":3299,"close":24.21,"high":24.37,"low":23.39,"open":23.5,"volume":2105500},{"timestamp":1268919000,"date":"2010-03-18","index":3300,"close":23.88,"high":24.24,"low":23.67,"open":24.09,"volume":1117900},{"timestamp":1269005400,"date":"2010-03-19","index":3301,"close":23.64,"high":24.08,"low":23.41,"open":23.64,"volume":1355800},{"timestamp":1269264600,"date":"2010-03-22","index":3302,"close":24.01,"high":24.2,"low":23.27,"open":23.4,"volume":1425400},{"timestamp":1269351000,"date":"2010-03-23","index":3303,"close":24.73,"high":24.74,"low":23.88,"open":24.02,"volume":1572400},{"timestamp":1269437400,"date":"2010-03-24","index":3304,"close":24.45,"high":24.91,"low":24.36,"open":24.61,"volume":1572000},{"timestamp":1269523800,"date":"2010-03-25","index":3305,"close":24.51,"high":24.95,"low":24.45,"open":24.59,"volume":1288000},{"timestamp":1269610200,"date":"2010-03-26","index":3306,"close":25.01,"high":25.15,"low":24.62,"open":24.69,"volume":1667900},{"timestamp":1269869400,"date":"2010-03-29","index":3307,"close":25.78,"high":25.91,"low":25.01,"open":25.04,"volume":3630000},{"timestamp":1269955800,"date":"2010-03-30","index":3308,"close":25.91,"high":26.09,"low":25.65,"open":25.75,"volume":2104900},{"timestamp":1270042200,"date":"2010-03-31","index":3309,"close":25.12,"high":26,"low":25.08,"open":25.89,"volume":3183400}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":3310,"close":26.08,"high":26.35,"low":25.4,"open":26.12,"volume":5458700},{"timestamp":1270474200,"date":"2010-04-05","index":3311,"close":25.71,"high":26.25,"low":25.53,"open":26.25,"volume":2559700},{"timestamp":1270560600,"date":"2010-04-06","index":3312,"close":25.46,"high":25.6,"low":25.09,"open":25.5,"volume":2966800},{"timestamp":1270647000,"date":"2010-04-07","index":3313,"close":24.97,"high":25.53,"low":24.74,"open":25.31,"volume":3520900},{"timestamp":1270733400,"date":"2010-04-08","index":3314,"close":24.68,"high":24.92,"low":24.52,"open":24.89,"volume":2719800},{"timestamp":1270819800,"date":"2010-04-09","index":3315,"close":24.63,"high":24.75,"low":24.3,"open":24.75,"volume":1532400},{"timestamp":1271079000,"date":"2010-04-12","index":3316,"close":24.33,"high":24.58,"low":24.07,"open":24.56,"volume":2284500},{"timestamp":1271165400,"date":"2010-04-13","index":3317,"close":24.59,"high":24.63,"low":24.12,"open":24.26,"volume":1916100},{"timestamp":1271251800,"date":"2010-04-14","index":3318,"close":25.78,"high":25.78,"low":24.53,"open":24.75,"volume":2583500},{"timestamp":1271338200,"date":"2010-04-15","index":3319,"close":25.67,"high":25.86,"low":25.51,"open":25.63,"volume":1826400},{"timestamp":1271424600,"date":"2010-04-16","index":3320,"close":25.19,"high":25.64,"low":24.98,"open":25.57,"volume":1691800}]},{"date":"2009-12-18","estimated":0.16,"reported":0.33,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":3229,"close":19.63,"high":20.26,"low":19.6,"open":20.11,"volume":1666500},{"timestamp":1259937000,"date":"2009-12-04","index":3230,"close":19.97,"high":20.45,"low":19.68,"open":19.91,"volume":1493800},{"timestamp":1260196200,"date":"2009-12-07","index":3231,"close":20.3,"high":20.5,"low":19.92,"open":19.92,"volume":1766100},{"timestamp":1260282600,"date":"2009-12-08","index":3232,"close":20.34,"high":20.4,"low":19.9,"open":20.28,"volume":1800100},{"timestamp":1260369000,"date":"2009-12-09","index":3233,"close":20.31,"high":20.38,"low":19.92,"open":20.35,"volume":1511500},{"timestamp":1260455400,"date":"2009-12-10","index":3234,"close":20.6,"high":20.87,"low":20.35,"open":20.45,"volume":1874700},{"timestamp":1260541800,"date":"2009-12-11","index":3235,"close":20.99,"high":21.1,"low":20.61,"open":20.78,"volume":2429100},{"timestamp":1260801000,"date":"2009-12-14","index":3236,"close":21.49,"high":21.72,"low":21.05,"open":21.2,"volume":3176800},{"timestamp":1260887400,"date":"2009-12-15","index":3237,"close":21.17,"high":21.51,"low":21.07,"open":21.48,"volume":2388800},{"timestamp":1260973800,"date":"2009-12-16","index":3238,"close":21.77,"high":21.83,"low":21.25,"open":21.27,"volume":2049000},{"timestamp":1261060200,"date":"2009-12-17","index":3239,"close":21.82,"high":21.96,"low":21.47,"open":21.59,"volume":2714900}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":3240,"close":23.35,"high":23.4,"low":22.27,"open":23.06,"volume":7724400},{"timestamp":1261405800,"date":"2009-12-21","index":3241,"close":24.03,"high":24.16,"low":23.51,"open":23.59,"volume":2970100},{"timestamp":1261492200,"date":"2009-12-22","index":3242,"close":23.99,"high":24.25,"low":23.96,"open":24.08,"volume":1818600},{"timestamp":1261578600,"date":"2009-12-23","index":3243,"close":24.25,"high":24.3,"low":23.79,"open":24.06,"volume":1528200},{"timestamp":1261665000,"date":"2009-12-24","index":3244,"close":24.23,"high":24.42,"low":24.03,"open":24.24,"volume":577900},{"timestamp":1262010600,"date":"2009-12-28","index":3245,"close":24.5,"high":24.71,"low":24.25,"open":24.3,"volume":1728400},{"timestamp":1262097000,"date":"2009-12-29","index":3246,"close":24.4,"high":24.63,"low":24.35,"open":24.54,"volume":867100},{"timestamp":1262183400,"date":"2009-12-30","index":3247,"close":24.46,"high":24.58,"low":24.22,"open":24.46,"volume":968900},{"timestamp":1262269800,"date":"2009-12-31","index":3248,"close":24.25,"high":24.75,"low":24.25,"open":24.49,"volume":1214400},{"timestamp":1262615400,"date":"2010-01-04","index":3249,"close":23.98,"high":24.48,"low":23.87,"open":24.48,"volume":2122800},{"timestamp":1262701800,"date":"2010-01-05","index":3250,"close":24.12,"high":24.12,"low":23.6,"open":24.03,"volume":1689300}]},{"date":"2009-09-22","estimated":0.18,"reported":0.46,"pre":[{"timestamp":1252071000,"date":"2009-09-04","index":3167,"close":17.28,"high":17.5,"low":17.08,"open":17.21,"volume":1088400},{"timestamp":1252416600,"date":"2009-09-08","index":3168,"close":17.71,"high":17.71,"low":17.39,"open":17.49,"volume":1811800},{"timestamp":1252503000,"date":"2009-09-09","index":3169,"close":17.89,"high":18.11,"low":17.54,"open":17.67,"volume":1575500},{"timestamp":1252589400,"date":"2009-09-10","index":3170,"close":18.07,"high":18.15,"low":17.71,"open":17.92,"volume":1642300},{"timestamp":1252675800,"date":"2009-09-11","index":3171,"close":17.96,"high":18.19,"low":17.87,"open":18.06,"volume":2052100},{"timestamp":1252935000,"date":"2009-09-14","index":3172,"close":17.99,"high":17.99,"low":17.56,"open":17.79,"volume":1380800},{"timestamp":1253021400,"date":"2009-09-15","index":3173,"close":19.42,"high":19.43,"low":18.01,"open":18.1,"volume":5594000},{"timestamp":1253107800,"date":"2009-09-16","index":3174,"close":19.53,"high":20.01,"low":19.27,"open":19.43,"volume":3438400},{"timestamp":1253194200,"date":"2009-09-17","index":3175,"close":18.79,"high":19.49,"low":18.72,"open":19.42,"volume":2853200},{"timestamp":1253280600,"date":"2009-09-18","index":3176,"close":19.06,"high":19.16,"low":18.66,"open":18.96,"volume":2974900},{"timestamp":1253539800,"date":"2009-09-21","index":3177,"close":19.33,"high":19.41,"low":18.68,"open":18.91,"volume":3925200}],"post":[{"timestamp":1253626200,"date":"2009-09-22","index":3178,"close":21.2,"high":21.46,"low":20.1,"open":20.5,"volume":14966200},{"timestamp":1253712600,"date":"2009-09-23","index":3179,"close":20.55,"high":21.65,"low":20.52,"open":21.65,"volume":3333700},{"timestamp":1253799000,"date":"2009-09-24","index":3180,"close":20.29,"high":20.54,"low":19.74,"open":20.54,"volume":3958600},{"timestamp":1253885400,"date":"2009-09-25","index":3181,"close":20.32,"high":20.49,"low":19.84,"open":20.04,"volume":2801500},{"timestamp":1254144600,"date":"2009-09-28","index":3182,"close":21.05,"high":21.2,"low":20.23,"open":20.32,"volume":3008900},{"timestamp":1254231000,"date":"2009-09-29","index":3183,"close":20.82,"high":21.14,"low":20.7,"open":21.05,"volume":3367600},{"timestamp":1254317400,"date":"2009-09-30","index":3184,"close":20.9,"high":21.08,"low":20.2,"open":20.91,"volume":2831400},{"timestamp":1254403800,"date":"2009-10-01","index":3185,"close":19.57,"high":20.79,"low":19.47,"open":20.75,"volume":5573100},{"timestamp":1254490200,"date":"2009-10-02","index":3186,"close":19.34,"high":19.63,"low":18.91,"open":19.33,"volume":3679400},{"timestamp":1254749400,"date":"2009-10-05","index":3187,"close":19.81,"high":19.93,"low":19.26,"open":19.37,"volume":2787500},{"timestamp":1254835800,"date":"2009-10-06","index":3188,"close":20.39,"high":20.4,"low":19.88,"open":19.93,"volume":2851700}]},{"date":"2009-06-19","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":3102,"close":12.45,"high":12.64,"low":12.1,"open":12.62,"volume":2934900},{"timestamp":1244208600,"date":"2009-06-05","index":3103,"close":12.46,"high":12.78,"low":12.11,"open":12.57,"volume":3543500},{"timestamp":1244467800,"date":"2009-06-08","index":3104,"close":13.7,"high":13.82,"low":12.22,"open":12.4,"volume":5536900},{"timestamp":1244554200,"date":"2009-06-09","index":3105,"close":13.61,"high":14.09,"low":13.22,"open":13.69,"volume":4907900},{"timestamp":1244640600,"date":"2009-06-10","index":3106,"close":13.29,"high":13.94,"low":12.91,"open":13.76,"volume":4375400},{"timestamp":1244727000,"date":"2009-06-11","index":3107,"close":13.59,"high":13.73,"low":13.31,"open":13.38,"volume":3439600},{"timestamp":1244813400,"date":"2009-06-12","index":3108,"close":13.85,"high":13.87,"low":13.03,"open":13.43,"volume":3265700},{"timestamp":1245072600,"date":"2009-06-15","index":3109,"close":13.06,"high":13.64,"low":12.86,"open":13.64,"volume":3170000},{"timestamp":1245159000,"date":"2009-06-16","index":3110,"close":12.69,"high":13.28,"low":12.56,"open":13.22,"volume":3484300},{"timestamp":1245245400,"date":"2009-06-17","index":3111,"close":12.61,"high":12.81,"low":12.19,"open":12.7,"volume":5090300},{"timestamp":1245331800,"date":"2009-06-18","index":3112,"close":13.09,"high":13.19,"low":12.44,"open":12.58,"volume":4674100}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":3113,"close":15.31,"high":15.4,"low":13.92,"open":13.96,"volume":14463100},{"timestamp":1245677400,"date":"2009-06-22","index":3114,"close":14.04,"high":14.94,"low":13.92,"open":14.94,"volume":6565900},{"timestamp":1245763800,"date":"2009-06-23","index":3115,"close":13.81,"high":14.25,"low":13.65,"open":14.06,"volume":3066000},{"timestamp":1245850200,"date":"2009-06-24","index":3116,"close":13.49,"high":14.14,"low":13.36,"open":13.94,"volume":4609400},{"timestamp":1245936600,"date":"2009-06-25","index":3117,"close":14.28,"high":14.36,"low":13.47,"open":13.53,"volume":4261700},{"timestamp":1246023000,"date":"2009-06-26","index":3118,"close":14.48,"high":14.62,"low":14.19,"open":14.23,"volume":4131100},{"timestamp":1246282200,"date":"2009-06-29","index":3119,"close":14.52,"high":14.69,"low":14.24,"open":14.53,"volume":3917400},{"timestamp":1246368600,"date":"2009-06-30","index":3120,"close":14.7,"high":14.98,"low":14.35,"open":14.53,"volume":3876800},{"timestamp":1246455000,"date":"2009-07-01","index":3121,"close":14.71,"high":14.99,"low":14.64,"open":14.84,"volume":3237500},{"timestamp":1246541400,"date":"2009-07-02","index":3122,"close":13.9,"high":14.3,"low":13.58,"open":14.07,"volume":3509100},{"timestamp":1246887000,"date":"2009-07-06","index":3123,"close":13.91,"high":14.08,"low":13.54,"open":13.76,"volume":2176100}]},{"date":"2009-04-02","estimated":0.02,"reported":0.17,"pre":[{"timestamp":1237383000,"date":"2009-03-18","index":3048,"close":12.18,"high":12.22,"low":11.38,"open":11.7,"volume":5285600},{"timestamp":1237469400,"date":"2009-03-19","index":3049,"close":11.49,"high":12.5,"low":11.43,"open":12.36,"volume":4018900},{"timestamp":1237555800,"date":"2009-03-20","index":3050,"close":10.97,"high":11.66,"low":10.57,"open":11.43,"volume":4349200},{"timestamp":1237815000,"date":"2009-03-23","index":3051,"close":12.2,"high":12.2,"low":10.98,"open":11.56,"volume":3838200},{"timestamp":1237901400,"date":"2009-03-24","index":3052,"close":12.51,"high":12.89,"low":12,"open":12.03,"volume":4166500},{"timestamp":1237987800,"date":"2009-03-25","index":3053,"close":12.61,"high":12.98,"low":12.11,"open":12.65,"volume":2885700},{"timestamp":1238074200,"date":"2009-03-26","index":3054,"close":13.49,"high":13.55,"low":12.68,"open":12.79,"volume":3986300},{"timestamp":1238160600,"date":"2009-03-27","index":3055,"close":13.26,"high":13.49,"low":13.01,"open":13.25,"volume":4441200},{"timestamp":1238419800,"date":"2009-03-30","index":3056,"close":12.48,"high":13.1,"low":12.01,"open":12.98,"volume":3470400},{"timestamp":1238506200,"date":"2009-03-31","index":3057,"close":12.44,"high":12.75,"low":11.8,"open":12.4,"volume":4302800},{"timestamp":1238592600,"date":"2009-04-01","index":3058,"close":12.46,"high":12.49,"low":11.7,"open":12.14,"volume":5868800}],"post":[{"timestamp":1238679000,"date":"2009-04-02","index":3059,"close":13.23,"high":14,"low":13.17,"open":13.74,"volume":10252300},{"timestamp":1238765400,"date":"2009-04-03","index":3060,"close":12.11,"high":12.77,"low":11.81,"open":12.71,"volume":7072500},{"timestamp":1239024600,"date":"2009-04-06","index":3061,"close":11.76,"high":12,"low":11.49,"open":11.96,"volume":3459900},{"timestamp":1239111000,"date":"2009-04-07","index":3062,"close":11.4,"high":11.76,"low":11.26,"open":11.72,"volume":3354300},{"timestamp":1239197400,"date":"2009-04-08","index":3063,"close":11.47,"high":11.53,"low":10.92,"open":10.96,"volume":3466400},{"timestamp":1239283800,"date":"2009-04-09","index":3064,"close":12.23,"high":12.23,"low":11.57,"open":11.72,"volume":4441500},{"timestamp":1239629400,"date":"2009-04-13","index":3065,"close":11.71,"high":12.14,"low":11.4,"open":12.14,"volume":2170900},{"timestamp":1239715800,"date":"2009-04-14","index":3066,"close":11.43,"high":11.82,"low":11.25,"open":11.62,"volume":2205100},{"timestamp":1239802200,"date":"2009-04-15","index":3067,"close":11.09,"high":11.49,"low":10.88,"open":11.37,"volume":2750100},{"timestamp":1239888600,"date":"2009-04-16","index":3068,"close":11.98,"high":12.11,"low":11.22,"open":11.23,"volume":2865000},{"timestamp":1239975000,"date":"2009-04-17","index":3069,"close":12.8,"high":12.96,"low":11.87,"open":11.97,"volume":4772500}]},{"date":"2008-12-19","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2978,"close":7.55,"high":8.12,"low":7.18,"open":7.19,"volume":2563500},{"timestamp":1228487400,"date":"2008-12-05","index":2979,"close":8.22,"high":8.24,"low":7.2,"open":7.46,"volume":3167500},{"timestamp":1228746600,"date":"2008-12-08","index":2980,"close":8.59,"high":8.74,"low":8.31,"open":8.41,"volume":2789600},{"timestamp":1228833000,"date":"2008-12-09","index":2981,"close":8.15,"high":9.01,"low":8.1,"open":8.5,"volume":2492300},{"timestamp":1228919400,"date":"2008-12-10","index":2982,"close":8.58,"high":8.91,"low":8.14,"open":8.26,"volume":1749900},{"timestamp":1229005800,"date":"2008-12-11","index":2983,"close":8.59,"high":8.89,"low":8.27,"open":8.53,"volume":2744600},{"timestamp":1229092200,"date":"2008-12-12","index":2984,"close":8.31,"high":8.55,"low":7.95,"open":8.3,"volume":1850000},{"timestamp":1229351400,"date":"2008-12-15","index":2985,"close":7.59,"high":8.48,"low":7.49,"open":8.33,"volume":1849800},{"timestamp":1229437800,"date":"2008-12-16","index":2986,"close":7.93,"high":8.03,"low":7.57,"open":7.76,"volume":2560300},{"timestamp":1229524200,"date":"2008-12-17","index":2987,"close":8.06,"high":8.3,"low":7.46,"open":7.7,"volume":2281900},{"timestamp":1229610600,"date":"2008-12-18","index":2988,"close":8.2,"high":8.3,"low":7.89,"open":8,"volume":2191800}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2989,"close":7.3,"high":8.62,"low":7.3,"open":7.5,"volume":8866700},{"timestamp":1229956200,"date":"2008-12-22","index":2990,"close":7.52,"high":7.68,"low":7.21,"open":7.29,"volume":3699200},{"timestamp":1230042600,"date":"2008-12-23","index":2991,"close":7.62,"high":7.64,"low":7.32,"open":7.59,"volume":2398700},{"timestamp":1230129000,"date":"2008-12-24","index":2992,"close":7.43,"high":7.73,"low":7.39,"open":7.61,"volume":1000000},{"timestamp":1230301800,"date":"2008-12-26","index":2993,"close":7.55,"high":7.59,"low":7.37,"open":7.48,"volume":565900},{"timestamp":1230561000,"date":"2008-12-29","index":2994,"close":7.44,"high":7.77,"low":7.26,"open":7.52,"volume":1470600},{"timestamp":1230647400,"date":"2008-12-30","index":2995,"close":7.93,"high":7.93,"low":7.41,"open":7.48,"volume":1329800},{"timestamp":1230733800,"date":"2008-12-31","index":2996,"close":7.88,"high":8.28,"low":7.85,"open":8.01,"volume":2678000},{"timestamp":1230906600,"date":"2009-01-02","index":2997,"close":8.32,"high":8.42,"low":7.84,"open":7.87,"volume":1999900},{"timestamp":1231165800,"date":"2009-01-05","index":2998,"close":8.23,"high":8.31,"low":7.97,"open":8.15,"volume":2637500},{"timestamp":1231252200,"date":"2009-01-06","index":2999,"close":8.51,"high":8.66,"low":8.15,"open":8.38,"volume":2490900}]},{"date":"2008-09-22","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1220621400,"date":"2008-09-05","index":2915,"close":15.4,"high":15.83,"low":14.91,"open":15.64,"volume":2245800},{"timestamp":1220880600,"date":"2008-09-08","index":2916,"close":16.5,"high":16.53,"low":15.83,"open":15.92,"volume":3112400},{"timestamp":1220967000,"date":"2008-09-09","index":2917,"close":16.03,"high":17,"low":15.94,"open":16.99,"volume":2672100},{"timestamp":1221053400,"date":"2008-09-10","index":2918,"close":15.73,"high":16.26,"low":15.03,"open":16.09,"volume":2402700},{"timestamp":1221139800,"date":"2008-09-11","index":2919,"close":16.03,"high":16.03,"low":14.76,"open":15.34,"volume":3013900},{"timestamp":1221226200,"date":"2008-09-12","index":2920,"close":15.66,"high":16,"low":15.31,"open":15.93,"volume":2232800},{"timestamp":1221485400,"date":"2008-09-15","index":2921,"close":15.2,"high":15.74,"low":14.78,"open":14.99,"volume":1855900},{"timestamp":1221571800,"date":"2008-09-16","index":2922,"close":15.33,"high":15.53,"low":14.61,"open":15.09,"volume":3265600},{"timestamp":1221658200,"date":"2008-09-17","index":2923,"close":15.32,"high":15.61,"low":14.61,"open":15.03,"volume":4038600},{"timestamp":1221744600,"date":"2008-09-18","index":2924,"close":15.19,"high":17.12,"low":14.39,"open":15.57,"volume":6012200},{"timestamp":1221831000,"date":"2008-09-19","index":2925,"close":16.5,"high":16.5,"low":14.8,"open":16.5,"volume":61900}],"post":[{"timestamp":1222090200,"date":"2008-09-22","index":2926,"close":15.19,"high":16.38,"low":14.98,"open":16.38,"volume":4825300},{"timestamp":1222176600,"date":"2008-09-23","index":2927,"close":14.32,"high":15.55,"low":14.06,"open":15.16,"volume":6193600},{"timestamp":1222263000,"date":"2008-09-24","index":2928,"close":14.7,"high":15.09,"low":14.24,"open":14.32,"volume":3977700},{"timestamp":1222349400,"date":"2008-09-25","index":2929,"close":14.76,"high":15.15,"low":14.57,"open":14.83,"volume":2505400},{"timestamp":1222435800,"date":"2008-09-26","index":2930,"close":14.42,"high":14.6,"low":14.22,"open":14.38,"volume":2381300},{"timestamp":1222695000,"date":"2008-09-29","index":2931,"close":14.09,"high":14.39,"low":13.71,"open":14.07,"volume":3684600},{"timestamp":1222781400,"date":"2008-09-30","index":2932,"close":14,"high":14.79,"low":13.75,"open":14.49,"volume":3720200},{"timestamp":1222867800,"date":"2008-10-01","index":2933,"close":13.36,"high":14,"low":13.15,"open":13.92,"volume":3388700},{"timestamp":1222954200,"date":"2008-10-02","index":2934,"close":12.35,"high":14.2,"low":12.04,"open":14.2,"volume":5116700},{"timestamp":1223040600,"date":"2008-10-03","index":2935,"close":11.98,"high":12.64,"low":11.58,"open":12.55,"volume":3858300},{"timestamp":1223299800,"date":"2008-10-06","index":2936,"close":10.93,"high":12.38,"low":10.25,"open":11.64,"volume":6744800}]},{"date":"2008-06-18","estimated":0.22,"reported":0.13,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":2849,"close":19.37,"high":19.68,"low":19.1,"open":19.64,"volume":1853400},{"timestamp":1212586200,"date":"2008-06-04","index":2850,"close":19.24,"high":19.44,"low":18.78,"open":19.34,"volume":2533500},{"timestamp":1212672600,"date":"2008-06-05","index":2851,"close":19.12,"high":19.95,"low":19.03,"open":19.35,"volume":2526700},{"timestamp":1212759000,"date":"2008-06-06","index":2852,"close":18.58,"high":19.05,"low":18.5,"open":19,"volume":2234900},{"timestamp":1213018200,"date":"2008-06-09","index":2853,"close":18.45,"high":18.8,"low":18.37,"open":18.76,"volume":1365000},{"timestamp":1213104600,"date":"2008-06-10","index":2854,"close":18.24,"high":18.5,"low":18.09,"open":18.31,"volume":1590400},{"timestamp":1213191000,"date":"2008-06-11","index":2855,"close":17.78,"high":18.32,"low":17.7,"open":18.27,"volume":1859200},{"timestamp":1213277400,"date":"2008-06-12","index":2856,"close":17.55,"high":18.31,"low":17.5,"open":17.94,"volume":2081000},{"timestamp":1213363800,"date":"2008-06-13","index":2857,"close":17.88,"high":17.97,"low":17.63,"open":17.84,"volume":2059900},{"timestamp":1213623000,"date":"2008-06-16","index":2858,"close":18.23,"high":18.27,"low":17.56,"open":17.85,"volume":2491600},{"timestamp":1213709400,"date":"2008-06-17","index":2859,"close":18.34,"high":18.57,"low":18.09,"open":18.43,"volume":3251400}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":2860,"close":16.34,"high":16.54,"low":15.8,"open":16.4,"volume":12901900},{"timestamp":1213882200,"date":"2008-06-19","index":2861,"close":15.76,"high":16.45,"low":15.53,"open":16.39,"volume":6265500},{"timestamp":1213968600,"date":"2008-06-20","index":2862,"close":15.52,"high":15.8,"low":15.28,"open":15.79,"volume":5125900},{"timestamp":1214227800,"date":"2008-06-23","index":2863,"close":15.08,"high":15.91,"low":15.04,"open":15.56,"volume":3759200},{"timestamp":1214314200,"date":"2008-06-24","index":2864,"close":15.01,"high":15.26,"low":14.52,"open":15.03,"volume":5212200},{"timestamp":1214400600,"date":"2008-06-25","index":2865,"close":15.47,"high":16.08,"low":14.87,"open":15.09,"volume":3896500},{"timestamp":1214487000,"date":"2008-06-26","index":2866,"close":14.93,"high":15.41,"low":14.5,"open":15.36,"volume":3055300},{"timestamp":1214573400,"date":"2008-06-27","index":2867,"close":14.85,"high":15.13,"low":14.6,"open":14.93,"volume":3270000},{"timestamp":1214832600,"date":"2008-06-30","index":2868,"close":14.19,"high":14.71,"low":14.15,"open":14.65,"volume":2731600},{"timestamp":1214919000,"date":"2008-07-01","index":2869,"close":14.16,"high":14.29,"low":13.64,"open":14.2,"volume":3589900},{"timestamp":1215005400,"date":"2008-07-02","index":2870,"close":13.47,"high":14.2,"low":13.43,"open":14.16,"volume":3882000}]},{"date":"2008-04-02","estimated":0.16,"reported":0.1,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":2795,"close":18.21,"high":19.15,"low":17.79,"open":18.77,"volume":2108500},{"timestamp":1205847000,"date":"2008-03-18","index":2796,"close":20.5,"high":20.57,"low":18.73,"open":18.9,"volume":3351600},{"timestamp":1205933400,"date":"2008-03-19","index":2797,"close":19.44,"high":20.6,"low":19.4,"open":20.41,"volume":1847800},{"timestamp":1206019800,"date":"2008-03-20","index":2798,"close":20.55,"high":20.74,"low":18.86,"open":19.42,"volume":3222100},{"timestamp":1206365400,"date":"2008-03-24","index":2799,"close":21.24,"high":21.31,"low":20.1,"open":20.63,"volume":2278500},{"timestamp":1206451800,"date":"2008-03-25","index":2800,"close":21.44,"high":21.44,"low":21,"open":21.29,"volume":1414300},{"timestamp":1206538200,"date":"2008-03-26","index":2801,"close":19.72,"high":21.44,"low":19.62,"open":21.39,"volume":2958200},{"timestamp":1206624600,"date":"2008-03-27","index":2802,"close":19.19,"high":19.82,"low":19.07,"open":19.76,"volume":2144700},{"timestamp":1206711000,"date":"2008-03-28","index":2803,"close":19.2,"high":19.49,"low":18.5,"open":19.25,"volume":1791300},{"timestamp":1206970200,"date":"2008-03-31","index":2804,"close":19.42,"high":19.62,"low":18.79,"open":19.28,"volume":1724700},{"timestamp":1207056600,"date":"2008-04-01","index":2805,"close":19.59,"high":20,"low":19.08,"open":19.95,"volume":3785500}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":2806,"close":20.06,"high":21.29,"low":19.05,"open":19.09,"volume":5915000},{"timestamp":1207229400,"date":"2008-04-03","index":2807,"close":20.31,"high":21.22,"low":19.56,"open":19.89,"volume":2128500},{"timestamp":1207315800,"date":"2008-04-04","index":2808,"close":20.36,"high":20.55,"low":19.77,"open":20.27,"volume":1558000},{"timestamp":1207575000,"date":"2008-04-07","index":2809,"close":19.63,"high":20.51,"low":19.51,"open":20.51,"volume":1304300},{"timestamp":1207661400,"date":"2008-04-08","index":2810,"close":19.4,"high":19.75,"low":19.16,"open":19.53,"volume":1100400},{"timestamp":1207747800,"date":"2008-04-09","index":2811,"close":18.98,"high":19.69,"low":18.51,"open":19.37,"volume":1920900},{"timestamp":1207834200,"date":"2008-04-10","index":2812,"close":18.87,"high":19.51,"low":18.65,"open":19.02,"volume":988100},{"timestamp":1207920600,"date":"2008-04-11","index":2813,"close":18.61,"high":19.46,"low":18.26,"open":18.51,"volume":1627100},{"timestamp":1208179800,"date":"2008-04-14","index":2814,"close":18.67,"high":18.89,"low":18.25,"open":18.62,"volume":969900},{"timestamp":1208266200,"date":"2008-04-15","index":2815,"close":18.89,"high":19.27,"low":18.63,"open":18.75,"volume":871100},{"timestamp":1208352600,"date":"2008-04-16","index":2816,"close":20.31,"high":20.35,"low":19.11,"open":19.11,"volume":2376600}]},{"date":"2007-12-19","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":2725,"close":23.03,"high":23.47,"low":22.64,"open":22.65,"volume":1369100},{"timestamp":1196865000,"date":"2007-12-05","index":2726,"close":22.2,"high":23.44,"low":21.97,"open":23.37,"volume":2383000},{"timestamp":1196951400,"date":"2007-12-06","index":2727,"close":22.19,"high":22.29,"low":21.5,"open":22,"volume":4281700},{"timestamp":1197037800,"date":"2007-12-07","index":2728,"close":22.25,"high":22.34,"low":21.92,"open":22.2,"volume":3274400},{"timestamp":1197297000,"date":"2007-12-10","index":2729,"close":23.19,"high":23.2,"low":21.92,"open":22.36,"volume":2391100},{"timestamp":1197383400,"date":"2007-12-11","index":2730,"close":22.43,"high":23.29,"low":22.1,"open":23.29,"volume":2879500},{"timestamp":1197469800,"date":"2007-12-12","index":2731,"close":22.58,"high":23.25,"low":22.28,"open":22.99,"volume":3094300},{"timestamp":1197556200,"date":"2007-12-13","index":2732,"close":22,"high":22.52,"low":21.54,"open":22.52,"volume":2924500},{"timestamp":1197642600,"date":"2007-12-14","index":2733,"close":21.43,"high":22,"low":21.41,"open":22,"volume":1944400},{"timestamp":1197901800,"date":"2007-12-17","index":2734,"close":21.23,"high":21.95,"low":20.7,"open":21.29,"volume":2997600},{"timestamp":1197988200,"date":"2007-12-18","index":2735,"close":21.61,"high":21.98,"low":20.42,"open":21.28,"volume":5160000}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":2736,"close":20.09,"high":20.97,"low":19.45,"open":20.47,"volume":9793400},{"timestamp":1198161000,"date":"2007-12-20","index":2737,"close":19.33,"high":19.9,"low":18.78,"open":19.9,"volume":5031700},{"timestamp":1198247400,"date":"2007-12-21","index":2738,"close":19.05,"high":19.62,"low":18.57,"open":19.61,"volume":4548200},{"timestamp":1198506600,"date":"2007-12-24","index":2739,"close":19.56,"high":19.6,"low":19.05,"open":19.07,"volume":585900},{"timestamp":1198679400,"date":"2007-12-26","index":2740,"close":19.15,"high":19.58,"low":18.94,"open":19.57,"volume":1660500},{"timestamp":1198765800,"date":"2007-12-27","index":2741,"close":19.53,"high":19.53,"low":19.01,"open":19.03,"volume":1540000},{"timestamp":1198852200,"date":"2007-12-28","index":2742,"close":19.59,"high":19.91,"low":18.93,"open":19.91,"volume":2048200},{"timestamp":1199111400,"date":"2007-12-31","index":2743,"close":19.75,"high":19.79,"low":19,"open":19.55,"volume":2157400},{"timestamp":1199284200,"date":"2008-01-02","index":2744,"close":20.07,"high":20.24,"low":19.37,"open":19.88,"volume":3615600},{"timestamp":1199370600,"date":"2008-01-03","index":2745,"close":19.74,"high":20.22,"low":19.35,"open":20.22,"volume":2146200},{"timestamp":1199457000,"date":"2008-01-04","index":2746,"close":19.54,"high":19.54,"low":18.86,"open":19.51,"volume":4768500}]},{"date":"2007-09-19","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":2661,"close":23.52,"high":23.77,"low":22.61,"open":22.75,"volume":2417900},{"timestamp":1188999000,"date":"2007-09-05","index":2662,"close":22.95,"high":23.55,"low":22.76,"open":23.29,"volume":3894600},{"timestamp":1189085400,"date":"2007-09-06","index":2663,"close":23.33,"high":23.45,"low":22.56,"open":22.95,"volume":2187000},{"timestamp":1189171800,"date":"2007-09-07","index":2664,"close":22.6,"high":23.08,"low":22.34,"open":22.9,"volume":2901700},{"timestamp":1189431000,"date":"2007-09-10","index":2665,"close":22.93,"high":23.24,"low":21.89,"open":22.77,"volume":2887000},{"timestamp":1189517400,"date":"2007-09-11","index":2666,"close":23.76,"high":23.83,"low":23.02,"open":23.08,"volume":2605000},{"timestamp":1189603800,"date":"2007-09-12","index":2667,"close":23.19,"high":24.15,"low":23.13,"open":23.55,"volume":2711300},{"timestamp":1189690200,"date":"2007-09-13","index":2668,"close":23.81,"high":24.29,"low":22.98,"open":23.37,"volume":2255100},{"timestamp":1189776600,"date":"2007-09-14","index":2669,"close":23.51,"high":23.94,"low":23.3,"open":23.56,"volume":3334500},{"timestamp":1190035800,"date":"2007-09-17","index":2670,"close":23.84,"high":24.09,"low":23.33,"open":23.35,"volume":2538300},{"timestamp":1190122200,"date":"2007-09-18","index":2671,"close":25.06,"high":25.38,"low":23.84,"open":23.84,"volume":3570600}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":2672,"close":21.29,"high":22.7,"low":21.23,"open":22.5,"volume":19982700},{"timestamp":1190295000,"date":"2007-09-20","index":2673,"close":22.13,"high":22.22,"low":20.99,"open":21.35,"volume":7151900},{"timestamp":1190381400,"date":"2007-09-21","index":2674,"close":21.8,"high":22.15,"low":21.32,"open":21.81,"volume":5050500},{"timestamp":1190640600,"date":"2007-09-24","index":2675,"close":20.84,"high":22.29,"low":20.6,"open":21.8,"volume":5320000},{"timestamp":1190727000,"date":"2007-09-25","index":2676,"close":20.29,"high":20.74,"low":20.13,"open":20.71,"volume":4198100},{"timestamp":1190813400,"date":"2007-09-26","index":2677,"close":20.87,"high":21,"low":20.35,"open":20.35,"volume":3052100},{"timestamp":1190899800,"date":"2007-09-27","index":2678,"close":20.58,"high":20.86,"low":20.54,"open":20.85,"volume":1993400},{"timestamp":1190986200,"date":"2007-09-28","index":2679,"close":20.33,"high":20.71,"low":20.13,"open":20.63,"volume":2917400},{"timestamp":1191245400,"date":"2007-10-01","index":2680,"close":20.44,"high":20.44,"low":19.87,"open":20.34,"volume":3069200},{"timestamp":1191331800,"date":"2007-10-02","index":2681,"close":21.13,"high":21.2,"low":20.36,"open":20.51,"volume":2595900},{"timestamp":1191418200,"date":"2007-10-03","index":2682,"close":21.63,"high":22,"low":20.8,"open":21.15,"volume":2927000}]},{"date":"2007-06-20","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":2598,"close":23.88,"high":24,"low":23.59,"open":23.93,"volume":1503900},{"timestamp":1181136600,"date":"2007-06-06","index":2599,"close":23.44,"high":23.83,"low":23.3,"open":23.83,"volume":1880600},{"timestamp":1181223000,"date":"2007-06-07","index":2600,"close":23.11,"high":23.46,"low":22.61,"open":22.61,"volume":2375300},{"timestamp":1181309400,"date":"2007-06-08","index":2601,"close":23.76,"high":23.76,"low":23.15,"open":23.16,"volume":1510700},{"timestamp":1181568600,"date":"2007-06-11","index":2602,"close":23.68,"high":24.05,"low":23.57,"open":23.8,"volume":1079600},{"timestamp":1181655000,"date":"2007-06-12","index":2603,"close":23.05,"high":23.55,"low":23.04,"open":23.55,"volume":1572400},{"timestamp":1181741400,"date":"2007-06-13","index":2604,"close":23.36,"high":23.45,"low":23.05,"open":23.09,"volume":1146800},{"timestamp":1181827800,"date":"2007-06-14","index":2605,"close":23.18,"high":23.35,"low":22.99,"open":23.34,"volume":1757200},{"timestamp":1181914200,"date":"2007-06-15","index":2606,"close":23.27,"high":23.71,"low":23.21,"open":23.4,"volume":1701300},{"timestamp":1182173400,"date":"2007-06-18","index":2607,"close":23.13,"high":23.59,"low":23.11,"open":23.37,"volume":2196600},{"timestamp":1182259800,"date":"2007-06-19","index":2608,"close":23.19,"high":23.23,"low":22.76,"open":23.1,"volume":3207100}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":2609,"close":25.61,"high":26,"low":25.01,"open":25.1,"volume":7233500},{"timestamp":1182432600,"date":"2007-06-21","index":2610,"close":26.46,"high":26.57,"low":25.53,"open":25.62,"volume":3640400},{"timestamp":1182519000,"date":"2007-06-22","index":2611,"close":25.97,"high":26.39,"low":25.6,"open":26.29,"volume":2893800},{"timestamp":1182778200,"date":"2007-06-25","index":2612,"close":25.55,"high":26.23,"low":25.43,"open":25.76,"volume":2519300},{"timestamp":1182864600,"date":"2007-06-26","index":2613,"close":25.25,"high":25.8,"low":25.18,"open":25.59,"volume":1990600},{"timestamp":1182951000,"date":"2007-06-27","index":2614,"close":25.63,"high":25.75,"low":25.07,"open":25.2,"volume":1491200},{"timestamp":1183037400,"date":"2007-06-28","index":2615,"close":25.74,"high":26.08,"low":25.6,"open":25.64,"volume":1359700},{"timestamp":1183123800,"date":"2007-06-29","index":2616,"close":25.5,"high":26.12,"low":25.37,"open":25.8,"volume":1826600},{"timestamp":1183383000,"date":"2007-07-02","index":2617,"close":25.65,"high":25.7,"low":25.33,"open":25.57,"volume":1414300},{"timestamp":1183469400,"date":"2007-07-03","index":2618,"close":26.3,"high":26.34,"low":25.93,"open":25.93,"volume":1479400},{"timestamp":1183642200,"date":"2007-07-05","index":2619,"close":26.79,"high":27.2,"low":26.33,"open":26.4,"volume":3118700}]},{"date":"2007-03-29","estimated":0.21,"reported":0.19,"pre":[{"timestamp":1173879000,"date":"2007-03-14","index":2541,"close":24.63,"high":25.58,"low":24,"open":25.45,"volume":7410600},{"timestamp":1173965400,"date":"2007-03-15","index":2542,"close":25.19,"high":25.26,"low":24.53,"open":24.53,"volume":3514400},{"timestamp":1174051800,"date":"2007-03-16","index":2543,"close":25.5,"high":25.55,"low":25.12,"open":25.23,"volume":2973600},{"timestamp":1174311000,"date":"2007-03-19","index":2544,"close":27.03,"high":27.16,"low":25.63,"open":25.7,"volume":5122400},{"timestamp":1174397400,"date":"2007-03-20","index":2545,"close":26.95,"high":27.03,"low":26.72,"open":27.03,"volume":2501800},{"timestamp":1174483800,"date":"2007-03-21","index":2546,"close":27.28,"high":27.42,"low":26.57,"open":27.03,"volume":1933000},{"timestamp":1174570200,"date":"2007-03-22","index":2547,"close":26.98,"high":27.39,"low":26.7,"open":27.3,"volume":1670200},{"timestamp":1174656600,"date":"2007-03-23","index":2548,"close":26.75,"high":27,"low":26.67,"open":26.94,"volume":1977800},{"timestamp":1174915800,"date":"2007-03-26","index":2549,"close":26.88,"high":27.15,"low":26.51,"open":26.78,"volume":3458800},{"timestamp":1175002200,"date":"2007-03-27","index":2550,"close":27.39,"high":27.5,"low":26.8,"open":27.21,"volume":4609800},{"timestamp":1175088600,"date":"2007-03-28","index":2551,"close":27.07,"high":27.54,"low":26.78,"open":27.43,"volume":3127600}],"post":[{"timestamp":1175175000,"date":"2007-03-29","index":2552,"close":24.71,"high":27.75,"low":24.62,"open":25.55,"volume":10043100},{"timestamp":1175261400,"date":"2007-03-30","index":2553,"close":24.54,"high":24.98,"low":23.77,"open":24.8,"volume":5748600},{"timestamp":1175520600,"date":"2007-04-02","index":2554,"close":24.95,"high":25,"low":24.15,"open":24.15,"volume":3758600},{"timestamp":1175607000,"date":"2007-04-03","index":2555,"close":25,"high":25.28,"low":24.81,"open":24.96,"volume":2657700},{"timestamp":1175693400,"date":"2007-04-04","index":2556,"close":25.12,"high":25.25,"low":24.88,"open":25,"volume":2865100},{"timestamp":1175779800,"date":"2007-04-05","index":2557,"close":24.94,"high":25.07,"low":24.9,"open":25.07,"volume":1694400},{"timestamp":1176125400,"date":"2007-04-09","index":2558,"close":24.93,"high":25.14,"low":24.75,"open":24.89,"volume":2243700},{"timestamp":1176211800,"date":"2007-04-10","index":2559,"close":24.94,"high":24.98,"low":24.88,"open":24.91,"volume":1909300},{"timestamp":1176298200,"date":"2007-04-11","index":2560,"close":24.75,"high":25,"low":24.7,"open":24.94,"volume":2153800},{"timestamp":1176384600,"date":"2007-04-12","index":2561,"close":24.57,"high":24.86,"low":24.16,"open":24.66,"volume":2208200},{"timestamp":1176471000,"date":"2007-04-13","index":2562,"close":24.43,"high":24.55,"low":24.27,"open":24.45,"volume":1411900}]},{"date":"2006-12-20","estimated":0.12,"reported":0.21,"pre":[{"timestamp":1165329000,"date":"2006-12-05","index":2475,"close":24.5,"high":24.6,"low":23.75,"open":23.75,"volume":3520800},{"timestamp":1165415400,"date":"2006-12-06","index":2476,"close":24.52,"high":24.73,"low":24.42,"open":24.5,"volume":1888000},{"timestamp":1165501800,"date":"2006-12-07","index":2477,"close":24.2,"high":24.6,"low":24.2,"open":24.55,"volume":869400},{"timestamp":1165588200,"date":"2006-12-08","index":2478,"close":24.51,"high":24.67,"low":24.09,"open":24.16,"volume":843800},{"timestamp":1165847400,"date":"2006-12-11","index":2479,"close":24.7,"high":24.78,"low":24.48,"open":24.53,"volume":965800},{"timestamp":1165933800,"date":"2006-12-12","index":2480,"close":24.33,"high":24.8,"low":24.17,"open":24.7,"volume":1007200},{"timestamp":1166020200,"date":"2006-12-13","index":2481,"close":24.45,"high":24.74,"low":24.41,"open":24.63,"volume":2083200},{"timestamp":1166106600,"date":"2006-12-14","index":2482,"close":24.51,"high":24.8,"low":24.48,"open":24.54,"volume":1037200},{"timestamp":1166193000,"date":"2006-12-15","index":2483,"close":24.45,"high":24.86,"low":24.38,"open":24.52,"volume":1303200},{"timestamp":1166452200,"date":"2006-12-18","index":2484,"close":24.25,"high":24.7,"low":24.18,"open":24.47,"volume":1032600},{"timestamp":1166538600,"date":"2006-12-19","index":2485,"close":24.32,"high":24.35,"low":23.74,"open":24.12,"volume":2094600}],"post":[{"timestamp":1166625000,"date":"2006-12-20","index":2486,"close":26.39,"high":27.6,"low":26.27,"open":27.13,"volume":10989400},{"timestamp":1166711400,"date":"2006-12-21","index":2487,"close":26.83,"high":26.92,"low":26.52,"open":26.83,"volume":3157800},{"timestamp":1166797800,"date":"2006-12-22","index":2488,"close":26.74,"high":26.91,"low":26.5,"open":26.83,"volume":2381800},{"timestamp":1167143400,"date":"2006-12-26","index":2489,"close":27.07,"high":27.22,"low":26.6,"open":26.69,"volume":1397200},{"timestamp":1167229800,"date":"2006-12-27","index":2490,"close":27.22,"high":27.52,"low":27,"open":27.11,"volume":1833400},{"timestamp":1167316200,"date":"2006-12-28","index":2491,"close":27.05,"high":27.33,"low":26.97,"open":27.15,"volume":1481600},{"timestamp":1167402600,"date":"2006-12-29","index":2492,"close":26.82,"high":27.2,"low":26.62,"open":26.97,"volume":1047600},{"timestamp":1167834600,"date":"2007-01-03","index":2493,"close":27.65,"high":27.65,"low":26.18,"open":26.82,"volume":5612000},{"timestamp":1167921000,"date":"2007-01-04","index":2494,"close":27.7,"high":27.84,"low":27.08,"open":27.3,"volume":2077000},{"timestamp":1168007400,"date":"2007-01-05","index":2495,"close":28.09,"high":28.4,"low":27.48,"open":27.58,"volume":3042000},{"timestamp":1168266600,"date":"2007-01-08","index":2496,"close":27.7,"high":28.18,"low":27.49,"open":27.9,"volume":2630800}]},{"date":"2006-09-20","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":2411,"close":18.96,"high":19,"low":18.69,"open":18.73,"volume":1456600},{"timestamp":1157549400,"date":"2006-09-06","index":2412,"close":18.98,"high":19,"low":18.73,"open":18.93,"volume":1972400},{"timestamp":1157635800,"date":"2006-09-07","index":2413,"close":19.14,"high":19.19,"low":18.76,"open":18.98,"volume":1647400},{"timestamp":1157722200,"date":"2006-09-08","index":2414,"close":19.58,"high":19.73,"low":19.15,"open":19.18,"volume":2759000},{"timestamp":1157981400,"date":"2006-09-11","index":2415,"close":19.51,"high":19.72,"low":19.23,"open":19.5,"volume":1885600},{"timestamp":1158067800,"date":"2006-09-12","index":2416,"close":20.23,"high":20.34,"low":19.55,"open":19.59,"volume":3748800},{"timestamp":1158154200,"date":"2006-09-13","index":2417,"close":20.66,"high":20.77,"low":20.18,"open":20.19,"volume":3424000},{"timestamp":1158240600,"date":"2006-09-14","index":2418,"close":20.08,"high":20.56,"low":19.89,"open":20.55,"volume":2792600},{"timestamp":1158327000,"date":"2006-09-15","index":2419,"close":20.26,"high":20.42,"low":20.01,"open":20.18,"volume":3264800},{"timestamp":1158586200,"date":"2006-09-18","index":2420,"close":20.15,"high":20.27,"low":20.06,"open":20.24,"volume":1926000},{"timestamp":1158672600,"date":"2006-09-19","index":2421,"close":20.07,"high":20.35,"low":19.88,"open":20.35,"volume":2389400}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":2422,"close":21.65,"high":22.1,"low":21.45,"open":21.45,"volume":9899200},{"timestamp":1158845400,"date":"2006-09-21","index":2423,"close":20.69,"high":21.54,"low":20.55,"open":21.4,"volume":5974000},{"timestamp":1158931800,"date":"2006-09-22","index":2424,"close":20.92,"high":21,"low":20.65,"open":20.7,"volume":2132600},{"timestamp":1159191000,"date":"2006-09-25","index":2425,"close":21.02,"high":21.05,"low":20.75,"open":21,"volume":2137200},{"timestamp":1159277400,"date":"2006-09-26","index":2426,"close":21.08,"high":21.16,"low":20.91,"open":21.07,"volume":2618800},{"timestamp":1159363800,"date":"2006-09-27","index":2427,"close":21.05,"high":21.1,"low":20.95,"open":21.08,"volume":2224000},{"timestamp":1159450200,"date":"2006-09-28","index":2428,"close":21.06,"high":21.25,"low":20.8,"open":21.13,"volume":1692800},{"timestamp":1159536600,"date":"2006-09-29","index":2429,"close":20.85,"high":21.31,"low":20.77,"open":21.17,"volume":1271200},{"timestamp":1159795800,"date":"2006-10-02","index":2430,"close":20.59,"high":20.93,"low":20.45,"open":20.92,"volume":2608800},{"timestamp":1159882200,"date":"2006-10-03","index":2431,"close":20.83,"high":20.98,"low":20.45,"open":20.59,"volume":2309600},{"timestamp":1159968600,"date":"2006-10-04","index":2432,"close":21.08,"high":21.22,"low":20.65,"open":20.83,"volume":1475200}]},{"date":"2006-06-19","estimated":0.19,"reported":0.27,"pre":[{"timestamp":1149255000,"date":"2006-06-02","index":2346,"close":15.9,"high":15.97,"low":15.81,"open":15.86,"volume":1304600},{"timestamp":1149514200,"date":"2006-06-05","index":2347,"close":15.53,"high":15.88,"low":15.52,"open":15.82,"volume":1371600},{"timestamp":1149600600,"date":"2006-06-06","index":2348,"close":15.48,"high":15.6,"low":15.37,"open":15.53,"volume":1666400},{"timestamp":1149687000,"date":"2006-06-07","index":2349,"close":15.4,"high":15.65,"low":15.38,"open":15.44,"volume":1822000},{"timestamp":1149773400,"date":"2006-06-08","index":2350,"close":15.31,"high":15.4,"low":15,"open":15.32,"volume":4102000},{"timestamp":1149859800,"date":"2006-06-09","index":2351,"close":15.31,"high":15.44,"low":15.15,"open":15.3,"volume":1676200},{"timestamp":1150119000,"date":"2006-06-12","index":2352,"close":14.94,"high":15.27,"low":14.9,"open":15.27,"volume":1412000},{"timestamp":1150205400,"date":"2006-06-13","index":2353,"close":14.91,"high":15.1,"low":14.85,"open":14.9,"volume":1508600},{"timestamp":1150291800,"date":"2006-06-14","index":2354,"close":15.23,"high":15.25,"low":14.85,"open":14.88,"volume":1387600},{"timestamp":1150378200,"date":"2006-06-15","index":2355,"close":15.62,"high":15.68,"low":15.18,"open":15.22,"volume":1312000},{"timestamp":1150464600,"date":"2006-06-16","index":2356,"close":15.75,"high":15.88,"low":15.53,"open":15.75,"volume":2028600}],"post":[{"timestamp":1150723800,"date":"2006-06-19","index":2357,"close":16.94,"high":17.63,"low":16.75,"open":17.35,"volume":10453400},{"timestamp":1150810200,"date":"2006-06-20","index":2358,"close":17.08,"high":17.19,"low":16.92,"open":16.94,"volume":2810200},{"timestamp":1150896600,"date":"2006-06-21","index":2359,"close":17.34,"high":17.58,"low":17.08,"open":17.08,"volume":2866600},{"timestamp":1150983000,"date":"2006-06-22","index":2360,"close":17.38,"high":17.41,"low":17.09,"open":17.35,"volume":2113600},{"timestamp":1151069400,"date":"2006-06-23","index":2361,"close":17.61,"high":17.67,"low":17.25,"open":17.37,"volume":1868400},{"timestamp":1151328600,"date":"2006-06-26","index":2362,"close":17.88,"high":18.02,"low":17.6,"open":17.61,"volume":1981400},{"timestamp":1151415000,"date":"2006-06-27","index":2363,"close":17.6,"high":17.93,"low":17.41,"open":17.83,"volume":1589200},{"timestamp":1151501400,"date":"2006-06-28","index":2364,"close":17.6,"high":17.69,"low":17.46,"open":17.6,"volume":707600},{"timestamp":1151587800,"date":"2006-06-29","index":2365,"close":17.99,"high":17.99,"low":17.58,"open":17.73,"volume":1780200},{"timestamp":1151674200,"date":"2006-06-30","index":2366,"close":17.73,"high":18.05,"low":17.6,"open":17.99,"volume":1881400},{"timestamp":1151933400,"date":"2006-07-03","index":2367,"close":17.83,"high":17.85,"low":17.7,"open":17.75,"volume":656400}]},{"date":"2006-03-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":2291,"close":17.72,"high":18.2,"low":17.65,"open":18,"volume":3115200},{"timestamp":1142519400,"date":"2006-03-16","index":2292,"close":17.31,"high":17.79,"low":17.19,"open":17.76,"volume":3360400},{"timestamp":1142605800,"date":"2006-03-17","index":2293,"close":17.39,"high":17.6,"low":17.08,"open":17.17,"volume":2267800},{"timestamp":1142865000,"date":"2006-03-20","index":2294,"close":17.32,"high":17.56,"low":17.2,"open":17.42,"volume":1195600},{"timestamp":1142951400,"date":"2006-03-21","index":2295,"close":17.17,"high":17.45,"low":17.11,"open":17.27,"volume":944000},{"timestamp":1143037800,"date":"2006-03-22","index":2296,"close":17.45,"high":17.54,"low":17.15,"open":17.18,"volume":1732400},{"timestamp":1143124200,"date":"2006-03-23","index":2297,"close":17.57,"high":17.65,"low":17.22,"open":17.45,"volume":1902200},{"timestamp":1143210600,"date":"2006-03-24","index":2298,"close":17.64,"high":17.68,"low":17.5,"open":17.57,"volume":1260400},{"timestamp":1143469800,"date":"2006-03-27","index":2299,"close":17.64,"high":17.7,"low":17.38,"open":17.66,"volume":956600},{"timestamp":1143556200,"date":"2006-03-28","index":2300,"close":17.64,"high":17.76,"low":17.54,"open":17.65,"volume":855400},{"timestamp":1143642600,"date":"2006-03-29","index":2301,"close":17.87,"high":17.97,"low":17.52,"open":17.63,"volume":1092200}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":2302,"close":16.75,"high":17.8,"low":16.73,"open":17.5,"volume":5237000},{"timestamp":1143815400,"date":"2006-03-31","index":2303,"close":16.34,"high":17.08,"low":16.25,"open":16.77,"volume":5738400},{"timestamp":1144071000,"date":"2006-04-03","index":2304,"close":15.98,"high":16.35,"low":15.9,"open":16.33,"volume":4749800},{"timestamp":1144157400,"date":"2006-04-04","index":2305,"close":16.3,"high":16.4,"low":16,"open":16,"volume":1818800},{"timestamp":1144243800,"date":"2006-04-05","index":2306,"close":16.48,"high":16.55,"low":16.23,"open":16.34,"volume":1344200},{"timestamp":1144330200,"date":"2006-04-06","index":2307,"close":16.64,"high":16.72,"low":16.45,"open":16.49,"volume":1764800},{"timestamp":1144416600,"date":"2006-04-07","index":2308,"close":16.65,"high":16.8,"low":16.56,"open":16.68,"volume":2339800},{"timestamp":1144675800,"date":"2006-04-10","index":2309,"close":16.6,"high":16.7,"low":16.52,"open":16.65,"volume":1724800},{"timestamp":1144762200,"date":"2006-04-11","index":2310,"close":16.44,"high":16.58,"low":16.35,"open":16.5,"volume":1700400},{"timestamp":1144848600,"date":"2006-04-12","index":2311,"close":16.58,"high":16.67,"low":16.38,"open":16.45,"volume":1194400},{"timestamp":1144935000,"date":"2006-04-13","index":2312,"close":16.74,"high":17,"low":16.57,"open":16.58,"volume":1757000}]},{"date":"2005-12-21","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":2224,"close":13.31,"high":13.68,"low":13.3,"open":13.4,"volume":2926000},{"timestamp":1133965800,"date":"2005-12-07","index":2225,"close":13.4,"high":13.49,"low":13.2,"open":13.32,"volume":1211000},{"timestamp":1134052200,"date":"2005-12-08","index":2226,"close":13.41,"high":13.49,"low":13.32,"open":13.4,"volume":973600},{"timestamp":1134138600,"date":"2005-12-09","index":2227,"close":13.51,"high":13.57,"low":13.44,"open":13.45,"volume":1189800},{"timestamp":1134397800,"date":"2005-12-12","index":2228,"close":13.3,"high":13.69,"low":13.23,"open":13.57,"volume":2171400},{"timestamp":1134484200,"date":"2005-12-13","index":2229,"close":13.34,"high":13.47,"low":13.2,"open":13.31,"volume":2924400},{"timestamp":1134570600,"date":"2005-12-14","index":2230,"close":13.55,"high":13.65,"low":13.32,"open":13.38,"volume":1477600},{"timestamp":1134657000,"date":"2005-12-15","index":2231,"close":13.6,"high":13.72,"low":13.38,"open":13.6,"volume":2005000},{"timestamp":1134743400,"date":"2005-12-16","index":2232,"close":13.69,"high":13.81,"low":13.62,"open":13.77,"volume":2107600},{"timestamp":1135002600,"date":"2005-12-19","index":2233,"close":13.52,"high":13.93,"low":13.49,"open":13.78,"volume":2257200},{"timestamp":1135089000,"date":"2005-12-20","index":2234,"close":13.76,"high":13.85,"low":13.48,"open":13.57,"volume":3245000}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":2235,"close":14.1,"high":14.61,"low":14.06,"open":14.48,"volume":8489800},{"timestamp":1135261800,"date":"2005-12-22","index":2236,"close":14.15,"high":14.23,"low":13.93,"open":14.01,"volume":2876800},{"timestamp":1135348200,"date":"2005-12-23","index":2237,"close":14.15,"high":14.35,"low":14.03,"open":14.23,"volume":1495400},{"timestamp":1135693800,"date":"2005-12-27","index":2238,"close":13.98,"high":14.26,"low":13.98,"open":14.15,"volume":1106800},{"timestamp":1135780200,"date":"2005-12-28","index":2239,"close":13.92,"high":14.1,"low":13.9,"open":14.06,"volume":1275800},{"timestamp":1135866600,"date":"2005-12-29","index":2240,"close":13.97,"high":14.14,"low":13.9,"open":13.9,"volume":2424200},{"timestamp":1135953000,"date":"2005-12-30","index":2241,"close":13.84,"high":14.1,"low":13.76,"open":13.9,"volume":1830800},{"timestamp":1136298600,"date":"2006-01-03","index":2242,"close":14.28,"high":14.3,"low":13.87,"open":14.12,"volume":3015400},{"timestamp":1136385000,"date":"2006-01-04","index":2243,"close":14.69,"high":14.69,"low":14.23,"open":14.28,"volume":2708400},{"timestamp":1136471400,"date":"2006-01-05","index":2244,"close":14.45,"high":14.65,"low":14.35,"open":14.65,"volume":1793400},{"timestamp":1136557800,"date":"2006-01-06","index":2245,"close":14.34,"high":14.6,"low":14.27,"open":14.51,"volume":2026000}]},{"date":"2005-09-21","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":2160,"close":15.36,"high":15.45,"low":15.24,"open":15.24,"volume":1233000},{"timestamp":1126099800,"date":"2005-09-07","index":2161,"close":15.5,"high":15.57,"low":15.38,"open":15.5,"volume":1229400},{"timestamp":1126186200,"date":"2005-09-08","index":2162,"close":15.32,"high":15.6,"low":15.31,"open":15.38,"volume":939600},{"timestamp":1126272600,"date":"2005-09-09","index":2163,"close":15.55,"high":15.58,"low":15.33,"open":15.35,"volume":1171800},{"timestamp":1126531800,"date":"2005-09-12","index":2164,"close":15.65,"high":15.69,"low":15.5,"open":15.55,"volume":1223600},{"timestamp":1126618200,"date":"2005-09-13","index":2165,"close":15.96,"high":16,"low":15.57,"open":15.65,"volume":1917400},{"timestamp":1126704600,"date":"2005-09-14","index":2166,"close":15.6,"high":15.95,"low":15.52,"open":15.95,"volume":1313800},{"timestamp":1126791000,"date":"2005-09-15","index":2167,"close":15.35,"high":15.69,"low":15.35,"open":15.65,"volume":793400},{"timestamp":1126877400,"date":"2005-09-16","index":2168,"close":15.36,"high":15.53,"low":15.25,"open":15.39,"volume":1062000},{"timestamp":1127136600,"date":"2005-09-19","index":2169,"close":15.31,"high":15.74,"low":15.27,"open":15.38,"volume":1146000},{"timestamp":1127223000,"date":"2005-09-20","index":2170,"close":14.99,"high":15.43,"low":14.95,"open":15.33,"volume":2317200}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":2171,"close":15.68,"high":15.77,"low":15.4,"open":15.77,"volume":5432400},{"timestamp":1127395800,"date":"2005-09-22","index":2172,"close":15.82,"high":15.91,"low":15.25,"open":15.57,"volume":2679000},{"timestamp":1127482200,"date":"2005-09-23","index":2173,"close":15.73,"high":15.9,"low":15.48,"open":15.87,"volume":1465600},{"timestamp":1127741400,"date":"2005-09-26","index":2174,"close":15.64,"high":15.95,"low":15.59,"open":15.81,"volume":1517800},{"timestamp":1127827800,"date":"2005-09-27","index":2175,"close":15.57,"high":15.79,"low":15.49,"open":15.63,"volume":1001200},{"timestamp":1127914200,"date":"2005-09-28","index":2176,"close":15.31,"high":15.65,"low":15.28,"open":15.65,"volume":1093400},{"timestamp":1128000600,"date":"2005-09-29","index":2177,"close":15.54,"high":15.54,"low":15.1,"open":15.31,"volume":1996000},{"timestamp":1128087000,"date":"2005-09-30","index":2178,"close":15.64,"high":15.9,"low":15.44,"open":15.57,"volume":1767600},{"timestamp":1128346200,"date":"2005-10-03","index":2179,"close":15.58,"high":15.82,"low":15.36,"open":15.64,"volume":1762400},{"timestamp":1128432600,"date":"2005-10-04","index":2180,"close":15.2,"high":15.69,"low":15.16,"open":15.45,"volume":1831200},{"timestamp":1128519000,"date":"2005-10-05","index":2181,"close":14.88,"high":15.22,"low":14.44,"open":15.19,"volume":2625000}]},{"date":"2005-06-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1117805400,"date":"2005-06-03","index":2095,"close":13.07,"high":13.18,"low":12.9,"open":12.94,"volume":3225400},{"timestamp":1118064600,"date":"2005-06-06","index":2096,"close":13.16,"high":13.34,"low":12.98,"open":13.06,"volume":2780200},{"timestamp":1118151000,"date":"2005-06-07","index":2097,"close":13.13,"high":13.38,"low":13.1,"open":13.16,"volume":2389000},{"timestamp":1118237400,"date":"2005-06-08","index":2098,"close":12.94,"high":13.22,"low":12.91,"open":13.15,"volume":3439600},{"timestamp":1118323800,"date":"2005-06-09","index":2099,"close":12.37,"high":12.97,"low":12.32,"open":12.88,"volume":5469600},{"timestamp":1118410200,"date":"2005-06-10","index":2100,"close":12.56,"high":12.68,"low":12.43,"open":12.5,"volume":4662800},{"timestamp":1118669400,"date":"2005-06-13","index":2101,"close":12.51,"high":12.75,"low":12.45,"open":12.59,"volume":4883800},{"timestamp":1118755800,"date":"2005-06-14","index":2102,"close":12.47,"high":12.6,"low":12.46,"open":12.48,"volume":3018000},{"timestamp":1118842200,"date":"2005-06-15","index":2103,"close":12.42,"high":12.56,"low":12.42,"open":12.49,"volume":1903400},{"timestamp":1118928600,"date":"2005-06-16","index":2104,"close":12.59,"high":12.6,"low":12.32,"open":12.44,"volume":2616400},{"timestamp":1119015000,"date":"2005-06-17","index":2105,"close":12.93,"high":12.98,"low":12.6,"open":12.63,"volume":4833200}],"post":[{"timestamp":1119274200,"date":"2005-06-20","index":2106,"close":13.15,"high":13.82,"low":12.77,"open":12.93,"volume":7264600},{"timestamp":1119360600,"date":"2005-06-21","index":2107,"close":13.32,"high":13.62,"low":13.25,"open":13.25,"volume":2654200},{"timestamp":1119447000,"date":"2005-06-22","index":2108,"close":13.27,"high":13.38,"low":13.1,"open":13.32,"volume":1165600},{"timestamp":1119533400,"date":"2005-06-23","index":2109,"close":13.06,"high":13.4,"low":13.05,"open":13.3,"volume":1592800},{"timestamp":1119619800,"date":"2005-06-24","index":2110,"close":12.97,"high":13.06,"low":12.94,"open":13,"volume":1590000},{"timestamp":1119879000,"date":"2005-06-27","index":2111,"close":12.73,"high":12.93,"low":12.65,"open":12.93,"volume":2566600},{"timestamp":1119965400,"date":"2005-06-28","index":2112,"close":13.09,"high":13.12,"low":12.67,"open":12.73,"volume":3051600},{"timestamp":1120051800,"date":"2005-06-29","index":2113,"close":13.33,"high":13.42,"low":13.02,"open":13.08,"volume":2460000},{"timestamp":1120138200,"date":"2005-06-30","index":2114,"close":13.32,"high":13.53,"low":13.3,"open":13.33,"volume":2109800},{"timestamp":1120224600,"date":"2005-07-01","index":2115,"close":13.38,"high":13.43,"low":13.2,"open":13.32,"volume":1512400},{"timestamp":1120570200,"date":"2005-07-05","index":2116,"close":13.73,"high":13.9,"low":13.27,"open":13.38,"volume":3273000}]},{"date":"2005-03-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":2038,"close":16.19,"high":16.24,"low":15.91,"open":16.1,"volume":625600},{"timestamp":1110897000,"date":"2005-03-15","index":2039,"close":16.17,"high":16.47,"low":16.06,"open":16.27,"volume":739200},{"timestamp":1110983400,"date":"2005-03-16","index":2040,"close":16.02,"high":16.19,"low":15.9,"open":16.14,"volume":1124600},{"timestamp":1111069800,"date":"2005-03-17","index":2041,"close":16.49,"high":16.58,"low":16,"open":16.05,"volume":1360800},{"timestamp":1111156200,"date":"2005-03-18","index":2042,"close":16.33,"high":16.54,"low":16.14,"open":16.5,"volume":1361800},{"timestamp":1111415400,"date":"2005-03-21","index":2043,"close":16.61,"high":16.61,"low":16.33,"open":16.44,"volume":1415000},{"timestamp":1111501800,"date":"2005-03-22","index":2044,"close":16.5,"high":16.83,"low":16.43,"open":16.6,"volume":1021600},{"timestamp":1111588200,"date":"2005-03-23","index":2045,"close":15.99,"high":16.45,"low":15.97,"open":16.45,"volume":1123400},{"timestamp":1111674600,"date":"2005-03-24","index":2046,"close":16.15,"high":16.33,"low":15.94,"open":16.15,"volume":1281600},{"timestamp":1112020200,"date":"2005-03-28","index":2047,"close":16.42,"high":16.48,"low":16.2,"open":16.24,"volume":1205800},{"timestamp":1112106600,"date":"2005-03-29","index":2048,"close":16.6,"high":16.81,"low":16.2,"open":16.43,"volume":2056800}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":2049,"close":16.1,"high":16.25,"low":15.5,"open":16.15,"volume":8067200},{"timestamp":1112279400,"date":"2005-03-31","index":2050,"close":15.75,"high":16.1,"low":15.69,"open":16.1,"volume":2695000},{"timestamp":1112365800,"date":"2005-04-01","index":2051,"close":15.3,"high":15.87,"low":15.3,"open":15.76,"volume":2188600},{"timestamp":1112621400,"date":"2005-04-04","index":2052,"close":15.24,"high":15.31,"low":14.86,"open":15.3,"volume":2222800},{"timestamp":1112707800,"date":"2005-04-05","index":2053,"close":15.47,"high":15.59,"low":15.25,"open":15.25,"volume":1185200},{"timestamp":1112794200,"date":"2005-04-06","index":2054,"close":15.69,"high":15.75,"low":15.35,"open":15.42,"volume":1403600},{"timestamp":1112880600,"date":"2005-04-07","index":2055,"close":15.75,"high":15.78,"low":15.41,"open":15.6,"volume":1316600},{"timestamp":1112967000,"date":"2005-04-08","index":2056,"close":15.57,"high":15.75,"low":15.48,"open":15.75,"volume":833000},{"timestamp":1113226200,"date":"2005-04-11","index":2057,"close":15.24,"high":15.55,"low":15.13,"open":15.55,"volume":1423600},{"timestamp":1113312600,"date":"2005-04-12","index":2058,"close":15.26,"high":15.34,"low":14.91,"open":15.24,"volume":2041000},{"timestamp":1113399000,"date":"2005-04-13","index":2059,"close":15.03,"high":15.27,"low":14.98,"open":15.27,"volume":1759200}]},{"date":"2004-12-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":1969,"close":13.8,"high":13.94,"low":13.74,"open":13.94,"volume":2100000},{"timestamp":1102084200,"date":"2004-12-03","index":1970,"close":14.06,"high":14.22,"low":13.74,"open":13.75,"volume":1740200},{"timestamp":1102343400,"date":"2004-12-06","index":1971,"close":13.51,"high":13.8,"low":13.33,"open":13.63,"volume":3089600},{"timestamp":1102429800,"date":"2004-12-07","index":1972,"close":13.25,"high":13.67,"low":13.25,"open":13.4,"volume":1695200},{"timestamp":1102516200,"date":"2004-12-08","index":1973,"close":13.26,"high":13.28,"low":13.09,"open":13.25,"volume":2111400},{"timestamp":1102602600,"date":"2004-12-09","index":1974,"close":13.32,"high":13.35,"low":13.02,"open":13.25,"volume":1040600},{"timestamp":1102689000,"date":"2004-12-10","index":1975,"close":13.27,"high":13.36,"low":13.15,"open":13.28,"volume":766200},{"timestamp":1102948200,"date":"2004-12-13","index":1976,"close":13.5,"high":13.53,"low":13.27,"open":13.27,"volume":1376200},{"timestamp":1103034600,"date":"2004-12-14","index":1977,"close":13.73,"high":13.85,"low":13.41,"open":13.52,"volume":1853400},{"timestamp":1103121000,"date":"2004-12-15","index":1978,"close":13.69,"high":13.93,"low":13.65,"open":13.75,"volume":1557600},{"timestamp":1103207400,"date":"2004-12-16","index":1979,"close":13.73,"high":13.74,"low":13.52,"open":13.73,"volume":1483800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":1980,"close":15.03,"high":15.63,"low":14.52,"open":14.52,"volume":8106000},{"timestamp":1103553000,"date":"2004-12-20","index":1981,"close":15.02,"high":15.34,"low":14.9,"open":14.95,"volume":2268000},{"timestamp":1103639400,"date":"2004-12-21","index":1982,"close":15.35,"high":15.37,"low":14.98,"open":15.02,"volume":1741400},{"timestamp":1103725800,"date":"2004-12-22","index":1983,"close":15.29,"high":15.36,"low":15.2,"open":15.31,"volume":1299400},{"timestamp":1103812200,"date":"2004-12-23","index":1984,"close":15.25,"high":15.38,"low":15.15,"open":15.3,"volume":1114000},{"timestamp":1104157800,"date":"2004-12-27","index":1985,"close":15.23,"high":15.37,"low":15.04,"open":15.25,"volume":744200},{"timestamp":1104244200,"date":"2004-12-28","index":1986,"close":15.27,"high":15.4,"low":15.19,"open":15.2,"volume":1196000},{"timestamp":1104330600,"date":"2004-12-29","index":1987,"close":15.25,"high":15.33,"low":15.22,"open":15.3,"volume":1374600},{"timestamp":1104417000,"date":"2004-12-30","index":1988,"close":15.51,"high":15.55,"low":15.24,"open":15.3,"volume":1330200},{"timestamp":1104503400,"date":"2004-12-31","index":1989,"close":15.52,"high":15.72,"low":15.43,"open":15.44,"volume":1009800},{"timestamp":1104762600,"date":"2005-01-03","index":1990,"close":15.1,"high":15.7,"low":15.06,"open":15.5,"volume":2170800}]},{"date":"2004-09-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1094131800,"date":"2004-09-02","index":1906,"close":10.4,"high":10.48,"low":9.69,"open":9.73,"volume":2563400},{"timestamp":1094218200,"date":"2004-09-03","index":1907,"close":10.25,"high":10.49,"low":10.19,"open":10.4,"volume":1664800},{"timestamp":1094563800,"date":"2004-09-07","index":1908,"close":10.66,"high":10.75,"low":10.23,"open":10.27,"volume":2880600},{"timestamp":1094650200,"date":"2004-09-08","index":1909,"close":10.7,"high":11.1,"low":10.61,"open":10.66,"volume":4398800},{"timestamp":1094736600,"date":"2004-09-09","index":1910,"close":10.45,"high":10.71,"low":10.41,"open":10.7,"volume":3136800},{"timestamp":1094823000,"date":"2004-09-10","index":1911,"close":10.35,"high":10.47,"low":10.33,"open":10.45,"volume":2041600},{"timestamp":1095082200,"date":"2004-09-13","index":1912,"close":10.6,"high":10.7,"low":10.4,"open":10.4,"volume":3854800},{"timestamp":1095168600,"date":"2004-09-14","index":1913,"close":10.5,"high":10.65,"low":10.32,"open":10.6,"volume":1755600},{"timestamp":1095255000,"date":"2004-09-15","index":1914,"close":10.45,"high":10.6,"low":10.44,"open":10.5,"volume":1473000},{"timestamp":1095341400,"date":"2004-09-16","index":1915,"close":10.55,"high":10.65,"low":10.47,"open":10.47,"volume":1484000},{"timestamp":1095427800,"date":"2004-09-17","index":1916,"close":10.8,"high":10.97,"low":10.51,"open":10.55,"volume":2679600}],"post":[{"timestamp":1095687000,"date":"2004-09-20","index":1917,"close":10.45,"high":10.98,"low":10.26,"open":10.9,"volume":6111800},{"timestamp":1095773400,"date":"2004-09-21","index":1918,"close":10.55,"high":10.6,"low":10.37,"open":10.45,"volume":2349400},{"timestamp":1095859800,"date":"2004-09-22","index":1919,"close":10.36,"high":10.73,"low":10.34,"open":10.55,"volume":1343200},{"timestamp":1095946200,"date":"2004-09-23","index":1920,"close":10.37,"high":10.44,"low":10.22,"open":10.32,"volume":1547600},{"timestamp":1096032600,"date":"2004-09-24","index":1921,"close":10.48,"high":10.56,"low":10.37,"open":10.38,"volume":1558600},{"timestamp":1096291800,"date":"2004-09-27","index":1922,"close":10.23,"high":10.48,"low":10.23,"open":10.48,"volume":1727400},{"timestamp":1096378200,"date":"2004-09-28","index":1923,"close":10.31,"high":10.35,"low":10.19,"open":10.24,"volume":2095400},{"timestamp":1096464600,"date":"2004-09-29","index":1924,"close":10.4,"high":10.43,"low":10.25,"open":10.27,"volume":2256800},{"timestamp":1096551000,"date":"2004-09-30","index":1925,"close":10.77,"high":10.88,"low":10.4,"open":10.4,"volume":2522000},{"timestamp":1096637400,"date":"2004-10-01","index":1926,"close":11.43,"high":11.56,"low":10.75,"open":10.8,"volume":6579000},{"timestamp":1096896600,"date":"2004-10-04","index":1927,"close":11.69,"high":11.9,"low":11.6,"open":11.63,"volume":6739600}]},{"date":"2004-06-17","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1086096600,"date":"2004-06-01","index":1841,"close":11.32,"high":11.8,"low":11.32,"open":11.52,"volume":3628800},{"timestamp":1086183000,"date":"2004-06-02","index":1842,"close":11,"high":11.52,"low":10.93,"open":11.5,"volume":5925400},{"timestamp":1086269400,"date":"2004-06-03","index":1843,"close":10.82,"high":10.98,"low":10.82,"open":10.95,"volume":4812200},{"timestamp":1086355800,"date":"2004-06-04","index":1844,"close":10.85,"high":11.27,"low":10.82,"open":11.2,"volume":4926200},{"timestamp":1086615000,"date":"2004-06-07","index":1845,"close":11.02,"high":11.09,"low":10.88,"open":10.9,"volume":3177600},{"timestamp":1086701400,"date":"2004-06-08","index":1846,"close":11.23,"high":11.34,"low":11,"open":11.04,"volume":2447000},{"timestamp":1086787800,"date":"2004-06-09","index":1847,"close":11.57,"high":11.9,"low":11.23,"open":11.23,"volume":6923400},{"timestamp":1086874200,"date":"2004-06-10","index":1848,"close":11.25,"high":11.59,"low":11.25,"open":11.57,"volume":2602400},{"timestamp":1087219800,"date":"2004-06-14","index":1849,"close":11.19,"high":11.41,"low":11.19,"open":11.26,"volume":2912800},{"timestamp":1087306200,"date":"2004-06-15","index":1850,"close":11.16,"high":11.4,"low":11.13,"open":11.35,"volume":2041800},{"timestamp":1087392600,"date":"2004-06-16","index":1851,"close":10.8,"high":11,"low":10.8,"open":10.98,"volume":3244000}],"post":[{"timestamp":1087479000,"date":"2004-06-17","index":1852,"close":10.76,"high":11.24,"low":10.22,"open":10.5,"volume":5436400},{"timestamp":1087565400,"date":"2004-06-18","index":1853,"close":10.71,"high":10.85,"low":10.63,"open":10.76,"volume":2939400},{"timestamp":1087824600,"date":"2004-06-21","index":1854,"close":10.66,"high":10.8,"low":10.6,"open":10.73,"volume":2198400},{"timestamp":1087911000,"date":"2004-06-22","index":1855,"close":10.64,"high":10.7,"low":10.52,"open":10.66,"volume":1489400},{"timestamp":1087997400,"date":"2004-06-23","index":1856,"close":10.63,"high":10.66,"low":10.56,"open":10.59,"volume":1381200},{"timestamp":1088083800,"date":"2004-06-24","index":1857,"close":10.6,"high":10.77,"low":10.57,"open":10.63,"volume":1748800},{"timestamp":1088170200,"date":"2004-06-25","index":1858,"close":10.52,"high":10.69,"low":10.48,"open":10.58,"volume":1514800},{"timestamp":1088429400,"date":"2004-06-28","index":1859,"close":10.78,"high":11,"low":10.57,"open":10.7,"volume":3227800},{"timestamp":1088515800,"date":"2004-06-29","index":1860,"close":10.72,"high":10.82,"low":10.67,"open":10.75,"volume":2374800},{"timestamp":1088602200,"date":"2004-06-30","index":1861,"close":10.94,"high":10.94,"low":10.63,"open":10.72,"volume":2039400},{"timestamp":1088688600,"date":"2004-07-01","index":1862,"close":10.51,"high":10.89,"low":10.5,"open":10.84,"volume":2718400}]},{"date":"2004-03-30","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1787,"close":14.69,"high":15.45,"low":14.68,"open":15.45,"volume":5977800},{"timestamp":1079447400,"date":"2004-03-16","index":1788,"close":14.56,"high":14.8,"low":14.25,"open":14.8,"volume":5244200},{"timestamp":1079533800,"date":"2004-03-17","index":1789,"close":14.39,"high":14.77,"low":14.23,"open":14.77,"volume":6262800},{"timestamp":1079620200,"date":"2004-03-18","index":1790,"close":14.26,"high":14.64,"low":14.18,"open":14.64,"volume":3287400},{"timestamp":1079706600,"date":"2004-03-19","index":1791,"close":14.14,"high":14.39,"low":14.04,"open":14.35,"volume":1900000},{"timestamp":1079965800,"date":"2004-03-22","index":1792,"close":13.93,"high":14.02,"low":13.73,"open":14,"volume":3434400},{"timestamp":1080052200,"date":"2004-03-23","index":1793,"close":13.6,"high":14.07,"low":13.4,"open":14.02,"volume":6336400},{"timestamp":1080138600,"date":"2004-03-24","index":1794,"close":13.67,"high":13.85,"low":13.34,"open":13.63,"volume":6379600},{"timestamp":1080225000,"date":"2004-03-25","index":1795,"close":14.22,"high":14.53,"low":13.8,"open":13.88,"volume":5039000},{"timestamp":1080311400,"date":"2004-03-26","index":1796,"close":14.29,"high":14.73,"low":14.29,"open":14.45,"volume":3832000},{"timestamp":1080570600,"date":"2004-03-29","index":1797,"close":14.35,"high":14.63,"low":14.06,"open":14.6,"volume":4676000}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1798,"close":14.25,"high":14.48,"low":13.65,"open":14.13,"volume":12683200},{"timestamp":1080743400,"date":"2004-03-31","index":1799,"close":14.6,"high":14.78,"low":14.25,"open":14.32,"volume":7410200},{"timestamp":1080829800,"date":"2004-04-01","index":1800,"close":14.77,"high":14.95,"low":14.65,"open":14.95,"volume":4988200},{"timestamp":1080916200,"date":"2004-04-02","index":1801,"close":14.49,"high":14.75,"low":14.12,"open":14.74,"volume":4987600},{"timestamp":1081171800,"date":"2004-04-05","index":1802,"close":15.13,"high":15.15,"low":14.72,"open":14.95,"volume":3964800},{"timestamp":1081258200,"date":"2004-04-06","index":1803,"close":15.09,"high":15.23,"low":14.93,"open":15.04,"volume":1853000},{"timestamp":1081344600,"date":"2004-04-07","index":1804,"close":14.89,"high":15.03,"low":14.64,"open":14.98,"volume":1903600},{"timestamp":1081431000,"date":"2004-04-08","index":1805,"close":14.61,"high":15,"low":14.52,"open":14.95,"volume":1622600},{"timestamp":1081776600,"date":"2004-04-12","index":1806,"close":14.9,"high":15.07,"low":14.52,"open":14.52,"volume":1579400},{"timestamp":1081863000,"date":"2004-04-13","index":1807,"close":14.7,"high":14.99,"low":14.56,"open":14.95,"volume":2543400},{"timestamp":1081949400,"date":"2004-04-14","index":1808,"close":14.85,"high":14.96,"low":14.51,"open":14.63,"volume":3066000}]},{"date":"2003-12-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":1717,"close":16.74,"high":16.83,"low":16.69,"open":16.83,"volume":1391600},{"timestamp":1070461800,"date":"2003-12-03","index":1718,"close":16.56,"high":17,"low":16.55,"open":16.92,"volume":2221200},{"timestamp":1070548200,"date":"2003-12-04","index":1719,"close":15.57,"high":16.8,"low":15.41,"open":16.75,"volume":4146400},{"timestamp":1070634600,"date":"2003-12-05","index":1720,"close":15.4,"high":15.6,"low":15.24,"open":15.58,"volume":2973800},{"timestamp":1070893800,"date":"2003-12-08","index":1721,"close":15.46,"high":15.65,"low":15.31,"open":15.4,"volume":1078400},{"timestamp":1070980200,"date":"2003-12-09","index":1722,"close":15.48,"high":15.99,"low":15.34,"open":15.95,"volume":1960800},{"timestamp":1071066600,"date":"2003-12-10","index":1723,"close":14.9,"high":15.44,"low":14.79,"open":15.44,"volume":2108800},{"timestamp":1071153000,"date":"2003-12-11","index":1724,"close":14.9,"high":15.18,"low":14.82,"open":15.05,"volume":3746800},{"timestamp":1071239400,"date":"2003-12-12","index":1725,"close":14.57,"high":14.97,"low":14.4,"open":14.91,"volume":4123200},{"timestamp":1071498600,"date":"2003-12-15","index":1726,"close":14.82,"high":14.99,"low":14.74,"open":14.9,"volume":2624800},{"timestamp":1071585000,"date":"2003-12-16","index":1727,"close":14.85,"high":14.89,"low":14.61,"open":14.81,"volume":2410200}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":1728,"close":14.98,"high":15.5,"low":14.35,"open":14.75,"volume":4447600},{"timestamp":1071757800,"date":"2003-12-18","index":1729,"close":15.69,"high":15.73,"low":15.31,"open":15.35,"volume":4070600},{"timestamp":1071844200,"date":"2003-12-19","index":1730,"close":15.8,"high":15.86,"low":15.52,"open":15.77,"volume":2624000},{"timestamp":1072103400,"date":"2003-12-22","index":1731,"close":15.68,"high":16.05,"low":15.48,"open":15.7,"volume":934000},{"timestamp":1072189800,"date":"2003-12-23","index":1732,"close":15.74,"high":15.88,"low":15.56,"open":15.68,"volume":625000},{"timestamp":1072276200,"date":"2003-12-24","index":1733,"close":15.6,"high":15.69,"low":15.44,"open":15.62,"volume":393400},{"timestamp":1072449000,"date":"2003-12-26","index":1734,"close":15.63,"high":15.85,"low":15.54,"open":15.57,"volume":284600},{"timestamp":1072708200,"date":"2003-12-29","index":1735,"close":15.78,"high":15.88,"low":15.57,"open":15.64,"volume":706000},{"timestamp":1072794600,"date":"2003-12-30","index":1736,"close":15.4,"high":15.8,"low":15.32,"open":15.48,"volume":1917000},{"timestamp":1072881000,"date":"2003-12-31","index":1737,"close":15.47,"high":15.5,"low":15.3,"open":15.5,"volume":1823600},{"timestamp":1073053800,"date":"2004-01-02","index":1738,"close":15.24,"high":15.53,"low":15.2,"open":15.41,"volume":2135800}]},{"date":"2003-09-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1062768600,"date":"2003-09-05","index":1656,"close":17.73,"high":18.5,"low":17.5,"open":18.5,"volume":7327400},{"timestamp":1063027800,"date":"2003-09-08","index":1657,"close":17.4,"high":17.77,"low":16.92,"open":17.7,"volume":6265000},{"timestamp":1063114200,"date":"2003-09-09","index":1658,"close":17.24,"high":17.48,"low":17.09,"open":17.4,"volume":3381600},{"timestamp":1063200600,"date":"2003-09-10","index":1659,"close":16.5,"high":17.24,"low":16.5,"open":17.23,"volume":3663000},{"timestamp":1063287000,"date":"2003-09-11","index":1660,"close":17,"high":17.17,"low":16.58,"open":16.61,"volume":2151000},{"timestamp":1063373400,"date":"2003-09-12","index":1661,"close":17.28,"high":17.35,"low":16.85,"open":16.98,"volume":1514800},{"timestamp":1063632600,"date":"2003-09-15","index":1662,"close":17.48,"high":17.5,"low":17.08,"open":17.23,"volume":1714600},{"timestamp":1063719000,"date":"2003-09-16","index":1663,"close":18.01,"high":18.02,"low":17.4,"open":17.45,"volume":1841200},{"timestamp":1063805400,"date":"2003-09-17","index":1664,"close":17.83,"high":18,"low":17.68,"open":17.98,"volume":1346000},{"timestamp":1063891800,"date":"2003-09-18","index":1665,"close":18.47,"high":18.49,"low":17.6,"open":17.83,"volume":3399600},{"timestamp":1063978200,"date":"2003-09-19","index":1666,"close":17.97,"high":18.42,"low":17.81,"open":18.42,"volume":2774400}],"post":[{"timestamp":1064237400,"date":"2003-09-22","index":1667,"close":17.63,"high":17.67,"low":16.7,"open":16.7,"volume":6498600},{"timestamp":1064323800,"date":"2003-09-23","index":1668,"close":17.97,"high":17.98,"low":17.35,"open":17.52,"volume":1902600},{"timestamp":1064410200,"date":"2003-09-24","index":1669,"close":17.15,"high":17.87,"low":17.08,"open":17.84,"volume":2568200},{"timestamp":1064496600,"date":"2003-09-25","index":1670,"close":16.99,"high":17.3,"low":16.75,"open":17.25,"volume":2099600},{"timestamp":1064583000,"date":"2003-09-26","index":1671,"close":16.45,"high":16.97,"low":16.42,"open":16.92,"volume":2371800},{"timestamp":1064842200,"date":"2003-09-29","index":1672,"close":16.82,"high":17.05,"low":16.52,"open":16.52,"volume":2650200},{"timestamp":1064928600,"date":"2003-09-30","index":1673,"close":16.33,"high":16.82,"low":16.26,"open":16.82,"volume":3374800},{"timestamp":1065015000,"date":"2003-10-01","index":1674,"close":17.09,"high":17.11,"low":16.09,"open":16.38,"volume":2641400},{"timestamp":1065101400,"date":"2003-10-02","index":1675,"close":17.25,"high":17.43,"low":16.99,"open":17.09,"volume":1919200},{"timestamp":1065187800,"date":"2003-10-03","index":1676,"close":17.69,"high":18.08,"low":17.36,"open":17.5,"volume":2503800},{"timestamp":1065447000,"date":"2003-10-06","index":1677,"close":18.33,"high":18.35,"low":17.81,"open":17.9,"volume":2025000}]},{"date":"2003-06-20","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1054819800,"date":"2003-06-05","index":1592,"close":14.7,"high":14.75,"low":13.1,"open":13.1,"volume":9859800},{"timestamp":1054906200,"date":"2003-06-06","index":1593,"close":14.7,"high":15.43,"low":14.57,"open":14.63,"volume":4874800},{"timestamp":1055165400,"date":"2003-06-09","index":1594,"close":13.69,"high":14.57,"low":13.55,"open":14.57,"volume":3745200},{"timestamp":1055251800,"date":"2003-06-10","index":1595,"close":14.72,"high":14.87,"low":13.95,"open":13.98,"volume":3483000},{"timestamp":1055338200,"date":"2003-06-11","index":1596,"close":14.9,"high":15.05,"low":14.6,"open":14.72,"volume":1753800},{"timestamp":1055424600,"date":"2003-06-12","index":1597,"close":15.5,"high":15.5,"low":15,"open":15,"volume":2494200},{"timestamp":1055511000,"date":"2003-06-13","index":1598,"close":15.1,"high":15.48,"low":14.91,"open":15.48,"volume":1642200},{"timestamp":1055770200,"date":"2003-06-16","index":1599,"close":15.8,"high":15.8,"low":15,"open":15.05,"volume":1434400},{"timestamp":1055856600,"date":"2003-06-17","index":1600,"close":15.26,"high":16,"low":15.2,"open":16,"volume":1886200},{"timestamp":1055943000,"date":"2003-06-18","index":1601,"close":15.38,"high":15.45,"low":15.02,"open":15.14,"volume":1783400},{"timestamp":1056029400,"date":"2003-06-19","index":1602,"close":14.85,"high":15.5,"low":14.8,"open":15.36,"volume":1589600}],"post":[{"timestamp":1056115800,"date":"2003-06-20","index":1603,"close":14.76,"high":15.22,"low":14.6,"open":14.9,"volume":3000600},{"timestamp":1056375000,"date":"2003-06-23","index":1604,"close":14.38,"high":14.88,"low":14.25,"open":14.75,"volume":1698000},{"timestamp":1056461400,"date":"2003-06-24","index":1605,"close":13.98,"high":14.45,"low":13.93,"open":14.25,"volume":2296200},{"timestamp":1056547800,"date":"2003-06-25","index":1606,"close":14.68,"high":14.73,"low":13.92,"open":13.98,"volume":1949400},{"timestamp":1056634200,"date":"2003-06-26","index":1607,"close":14.89,"high":14.9,"low":14.52,"open":14.68,"volume":1264000},{"timestamp":1056720600,"date":"2003-06-27","index":1608,"close":15.32,"high":15.5,"low":14.85,"open":14.89,"volume":2737800},{"timestamp":1056979800,"date":"2003-06-30","index":1609,"close":15.07,"high":15.43,"low":14.91,"open":15.38,"volume":1759400},{"timestamp":1057066200,"date":"2003-07-01","index":1610,"close":15.03,"high":15.07,"low":14.58,"open":15.07,"volume":797600},{"timestamp":1057152600,"date":"2003-07-02","index":1611,"close":15.14,"high":15.27,"low":14.94,"open":15.03,"volume":854400},{"timestamp":1057239000,"date":"2003-07-03","index":1612,"close":15.23,"high":15.45,"low":15.1,"open":15.15,"volume":498800},{"timestamp":1057584600,"date":"2003-07-07","index":1613,"close":15.5,"high":15.65,"low":15.35,"open":15.35,"volume":1873600}]},{"date":"2003-03-31","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1047652200,"date":"2003-03-14","index":1535,"close":6.66,"high":6.7,"low":6.43,"open":6.65,"volume":881400},{"timestamp":1047911400,"date":"2003-03-17","index":1536,"close":7.11,"high":7.12,"low":6.4,"open":6.65,"volume":2886600},{"timestamp":1047997800,"date":"2003-03-18","index":1537,"close":7.13,"high":7.2,"low":6.97,"open":7.11,"volume":1473600},{"timestamp":1048084200,"date":"2003-03-19","index":1538,"close":7.03,"high":7.1,"low":6.8,"open":7.1,"volume":1001000},{"timestamp":1048170600,"date":"2003-03-20","index":1539,"close":7.26,"high":7.28,"low":6.88,"open":7.03,"volume":1017600},{"timestamp":1048257000,"date":"2003-03-21","index":1540,"close":7.6,"high":7.6,"low":7.26,"open":7.36,"volume":2592200},{"timestamp":1048516200,"date":"2003-03-24","index":1541,"close":7.5,"high":7.53,"low":7.3,"open":7.5,"volume":1837800},{"timestamp":1048602600,"date":"2003-03-25","index":1542,"close":7.51,"high":7.53,"low":7.32,"open":7.5,"volume":735200},{"timestamp":1048689000,"date":"2003-03-26","index":1543,"close":7.38,"high":7.55,"low":7.32,"open":7.51,"volume":697200},{"timestamp":1048775400,"date":"2003-03-27","index":1544,"close":7.24,"high":7.38,"low":7.18,"open":7.38,"volume":892800},{"timestamp":1048861800,"date":"2003-03-28","index":1545,"close":7.09,"high":7.29,"low":7.03,"open":7.24,"volume":852800}],"post":[{"timestamp":1049121000,"date":"2003-03-31","index":1546,"close":7.28,"high":7.45,"low":7.03,"open":7.45,"volume":3548600},{"timestamp":1049207400,"date":"2003-04-01","index":1547,"close":7.13,"high":7.28,"low":7,"open":7.28,"volume":1869800},{"timestamp":1049293800,"date":"2003-04-02","index":1548,"close":7.8,"high":7.87,"low":7.45,"open":7.5,"volume":5304800},{"timestamp":1049380200,"date":"2003-04-03","index":1549,"close":8.25,"high":8.4,"low":7.82,"open":7.93,"volume":4120200},{"timestamp":1049466600,"date":"2003-04-04","index":1550,"close":8.55,"high":8.64,"low":8.24,"open":8.25,"volume":4153200},{"timestamp":1049722200,"date":"2003-04-07","index":1551,"close":8.65,"high":9.08,"low":8.57,"open":8.63,"volume":3705400},{"timestamp":1049808600,"date":"2003-04-08","index":1552,"close":8.55,"high":8.65,"low":8.44,"open":8.65,"volume":3858000},{"timestamp":1049895000,"date":"2003-04-09","index":1553,"close":8.57,"high":8.75,"low":8.48,"open":8.51,"volume":1365200},{"timestamp":1049981400,"date":"2003-04-10","index":1554,"close":8.59,"high":8.65,"low":8.39,"open":8.5,"volume":1682200},{"timestamp":1050067800,"date":"2003-04-11","index":1555,"close":8.58,"high":8.82,"low":8.51,"open":8.6,"volume":2455200},{"timestamp":1050327000,"date":"2003-04-14","index":1556,"close":8.85,"high":9,"low":8.48,"open":8.54,"volume":1905600}]},{"date":"2002-12-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":1466,"close":9.57,"high":9.99,"low":9.41,"open":9.7,"volume":1980800},{"timestamp":1039012200,"date":"2002-12-04","index":1467,"close":9.89,"high":10.05,"low":9.38,"open":9.55,"volume":1749800},{"timestamp":1039098600,"date":"2002-12-05","index":1468,"close":10.2,"high":10.23,"low":9.6,"open":9.63,"volume":2303000},{"timestamp":1039185000,"date":"2002-12-06","index":1469,"close":10.15,"high":10.23,"low":9.9,"open":10.18,"volume":2458200},{"timestamp":1039444200,"date":"2002-12-09","index":1470,"close":9.68,"high":10.01,"low":9.44,"open":9.95,"volume":2877000},{"timestamp":1039530600,"date":"2002-12-10","index":1471,"close":9.75,"high":9.8,"low":9.48,"open":9.68,"volume":2242200},{"timestamp":1039617000,"date":"2002-12-11","index":1472,"close":9.78,"high":9.86,"low":9.45,"open":9.75,"volume":1948800},{"timestamp":1039703400,"date":"2002-12-12","index":1473,"close":9.58,"high":10.02,"low":9.5,"open":9.76,"volume":1184000},{"timestamp":1039789800,"date":"2002-12-13","index":1474,"close":9.1,"high":9.55,"low":9.08,"open":9.53,"volume":2719800},{"timestamp":1040049000,"date":"2002-12-16","index":1475,"close":9.44,"high":9.45,"low":9.15,"open":9.15,"volume":2864200},{"timestamp":1040135400,"date":"2002-12-17","index":1476,"close":8.79,"high":9.45,"low":8.79,"open":9.2,"volume":3114000}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":1477,"close":8.68,"high":8.85,"low":8.35,"open":8.75,"volume":5226600},{"timestamp":1040308200,"date":"2002-12-19","index":1478,"close":8.75,"high":8.8,"low":8.51,"open":8.65,"volume":1907000},{"timestamp":1040394600,"date":"2002-12-20","index":1479,"close":8.59,"high":8.82,"low":8.48,"open":8.75,"volume":3752400},{"timestamp":1040653800,"date":"2002-12-23","index":1480,"close":8.98,"high":9.01,"low":8.52,"open":8.56,"volume":3123200},{"timestamp":1040740200,"date":"2002-12-24","index":1481,"close":8.85,"high":8.98,"low":8.81,"open":8.85,"volume":653400},{"timestamp":1040913000,"date":"2002-12-26","index":1482,"close":8.98,"high":9,"low":8.82,"open":8.9,"volume":479200},{"timestamp":1040999400,"date":"2002-12-27","index":1483,"close":8.75,"high":8.94,"low":8.73,"open":8.9,"volume":761800},{"timestamp":1041258600,"date":"2002-12-30","index":1484,"close":8.93,"high":8.98,"low":8.7,"open":8.77,"volume":799600},{"timestamp":1041345000,"date":"2002-12-31","index":1485,"close":8.94,"high":9.01,"low":8.84,"open":8.98,"volume":2040200},{"timestamp":1041517800,"date":"2003-01-02","index":1486,"close":8.94,"high":8.98,"low":8.68,"open":8.94,"volume":2993200},{"timestamp":1041604200,"date":"2003-01-03","index":1487,"close":8.73,"high":8.94,"low":8.66,"open":8.89,"volume":1179600}]},{"date":"2002-09-18","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":1402,"close":8.18,"high":8.2,"low":7.78,"open":8,"volume":959000},{"timestamp":1031146200,"date":"2002-09-04","index":1403,"close":8.49,"high":8.57,"low":8.2,"open":8.2,"volume":975600},{"timestamp":1031232600,"date":"2002-09-05","index":1404,"close":8.51,"high":8.59,"low":8.27,"open":8.4,"volume":1009800},{"timestamp":1031319000,"date":"2002-09-06","index":1405,"close":9.51,"high":9.6,"low":9.15,"open":9.25,"volume":2090000},{"timestamp":1031578200,"date":"2002-09-09","index":1406,"close":10.25,"high":10.28,"low":9.55,"open":9.55,"volume":1717000},{"timestamp":1031664600,"date":"2002-09-10","index":1407,"close":10.55,"high":10.61,"low":10,"open":10.25,"volume":1735000},{"timestamp":1031751000,"date":"2002-09-11","index":1408,"close":10.1,"high":10.73,"low":10.05,"open":10.68,"volume":1692600},{"timestamp":1031837400,"date":"2002-09-12","index":1409,"close":9.4,"high":9.98,"low":9.4,"open":9.98,"volume":3064600},{"timestamp":1031923800,"date":"2002-09-13","index":1410,"close":9.25,"high":9.62,"low":9.15,"open":9.35,"volume":1705600},{"timestamp":1032183000,"date":"2002-09-16","index":1411,"close":9.46,"high":9.61,"low":9.2,"open":9.25,"volume":1040400},{"timestamp":1032269400,"date":"2002-09-17","index":1412,"close":9.08,"high":9.4,"low":8.8,"open":9.4,"volume":3162800}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":1413,"close":8.25,"high":8.9,"low":8.13,"open":8.9,"volume":3696200},{"timestamp":1032442200,"date":"2002-09-19","index":1414,"close":8.3,"high":8.47,"low":8.01,"open":8.1,"volume":1817000},{"timestamp":1032528600,"date":"2002-09-20","index":1415,"close":8.32,"high":8.45,"low":8.24,"open":8.27,"volume":678800},{"timestamp":1032787800,"date":"2002-09-23","index":1416,"close":7.78,"high":8.26,"low":7.61,"open":8.2,"volume":1950400},{"timestamp":1032874200,"date":"2002-09-24","index":1417,"close":7.7,"high":7.84,"low":7.45,"open":7.65,"volume":2350800},{"timestamp":1032960600,"date":"2002-09-25","index":1418,"close":8.19,"high":8.55,"low":7.93,"open":8,"volume":4103600},{"timestamp":1033047000,"date":"2002-09-26","index":1419,"close":7.99,"high":8.35,"low":7.88,"open":8.19,"volume":2954400},{"timestamp":1033133400,"date":"2002-09-27","index":1420,"close":7.68,"high":8.27,"low":7.63,"open":8.05,"volume":2372000},{"timestamp":1033392600,"date":"2002-09-30","index":1421,"close":8.02,"high":8.05,"low":7.43,"open":7.68,"volume":7946400},{"timestamp":1033479000,"date":"2002-10-01","index":1422,"close":8.15,"high":8.52,"low":7.76,"open":8.2,"volume":12682000},{"timestamp":1033565400,"date":"2002-10-02","index":1423,"close":7.99,"high":8.25,"low":7.89,"open":8.15,"volume":11412000}]},{"date":"2002-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":1338,"close":12.48,"high":13.32,"low":12.46,"open":13.24,"volume":1876600},{"timestamp":1023197400,"date":"2002-06-04","index":1339,"close":12.31,"high":12.63,"low":11.9,"open":12.48,"volume":1796200},{"timestamp":1023283800,"date":"2002-06-05","index":1340,"close":12.61,"high":13.38,"low":12.29,"open":12.29,"volume":1919000},{"timestamp":1023370200,"date":"2002-06-06","index":1341,"close":12.14,"high":12.83,"low":12.1,"open":12.63,"volume":2146800},{"timestamp":1023456600,"date":"2002-06-07","index":1342,"close":11.8,"high":12.14,"low":11.63,"open":12.02,"volume":2963600},{"timestamp":1023715800,"date":"2002-06-10","index":1343,"close":12.43,"high":12.48,"low":11.68,"open":11.77,"volume":2031200},{"timestamp":1023802200,"date":"2002-06-11","index":1344,"close":11.95,"high":12.65,"low":11.8,"open":12.43,"volume":1293000},{"timestamp":1023888600,"date":"2002-06-12","index":1345,"close":11.89,"high":11.99,"low":11.13,"open":11.95,"volume":1892600},{"timestamp":1023975000,"date":"2002-06-13","index":1346,"close":11.56,"high":12.07,"low":11.45,"open":12,"volume":1584600},{"timestamp":1024061400,"date":"2002-06-14","index":1347,"close":11.32,"high":11.8,"low":10.98,"open":11.44,"volume":2529400},{"timestamp":1024320600,"date":"2002-06-17","index":1348,"close":11.63,"high":11.85,"low":10.73,"open":10.95,"volume":3510400}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":1349,"close":11.71,"high":11.75,"low":11.13,"open":11.45,"volume":2235800},{"timestamp":1024493400,"date":"2002-06-19","index":1350,"close":11.82,"high":12.29,"low":11.57,"open":11.69,"volume":1279400},{"timestamp":1024579800,"date":"2002-06-20","index":1351,"close":11.4,"high":12.19,"low":11.07,"open":11.82,"volume":2144600},{"timestamp":1024666200,"date":"2002-06-21","index":1352,"close":11.27,"high":11.63,"low":10.9,"open":11.39,"volume":1227000},{"timestamp":1024925400,"date":"2002-06-24","index":1353,"close":10.95,"high":11.27,"low":10.74,"open":11.26,"volume":1912400},{"timestamp":1025011800,"date":"2002-06-25","index":1354,"close":10.69,"high":11.38,"low":10.57,"open":11.05,"volume":1152000},{"timestamp":1025098200,"date":"2002-06-26","index":1355,"close":10.57,"high":10.6,"low":10.02,"open":10.48,"volume":1020000},{"timestamp":1025184600,"date":"2002-06-27","index":1356,"close":10.98,"high":11.1,"low":10.35,"open":11,"volume":1487200},{"timestamp":1025271000,"date":"2002-06-28","index":1357,"close":10.82,"high":11.25,"low":10.74,"open":11,"volume":1819200},{"timestamp":1025530200,"date":"2002-07-01","index":1358,"close":10.25,"high":11.02,"low":10.15,"open":10.88,"volume":3274600},{"timestamp":1025616600,"date":"2002-07-02","index":1359,"close":9.65,"high":10.3,"low":9.3,"open":10.25,"volume":3438800}]},{"date":"2002-04-02","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":1284,"close":14.4,"high":14.49,"low":13.9,"open":14.45,"volume":1574600},{"timestamp":1016461800,"date":"2002-03-18","index":1285,"close":14.7,"high":14.75,"low":14.35,"open":14.5,"volume":1006200},{"timestamp":1016548200,"date":"2002-03-19","index":1286,"close":14.24,"high":15.04,"low":14.24,"open":14.82,"volume":1662400},{"timestamp":1016634600,"date":"2002-03-20","index":1287,"close":13.48,"high":14.25,"low":13.25,"open":14.25,"volume":4413600},{"timestamp":1016721000,"date":"2002-03-21","index":1288,"close":13,"high":13.5,"low":12.49,"open":13.48,"volume":4344400},{"timestamp":1016807400,"date":"2002-03-22","index":1289,"close":13.09,"high":13.32,"low":12.93,"open":13.05,"volume":1760000},{"timestamp":1017066600,"date":"2002-03-25","index":1290,"close":12.51,"high":13.13,"low":12.5,"open":13.12,"volume":1745800},{"timestamp":1017153000,"date":"2002-03-26","index":1291,"close":12.59,"high":12.73,"low":12.45,"open":12.52,"volume":2383200},{"timestamp":1017239400,"date":"2002-03-27","index":1292,"close":12.68,"high":12.74,"low":12.51,"open":12.61,"volume":1385200},{"timestamp":1017325800,"date":"2002-03-28","index":1293,"close":12.93,"high":13.07,"low":12.69,"open":12.73,"volume":1612000},{"timestamp":1017671400,"date":"2002-04-01","index":1294,"close":13.26,"high":13.38,"low":12.38,"open":12.92,"volume":3291800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":1295,"close":12.48,"high":13.06,"low":12.45,"open":13.05,"volume":3945600},{"timestamp":1017844200,"date":"2002-04-03","index":1296,"close":12.68,"high":13.02,"low":12.6,"open":12.6,"volume":2687000},{"timestamp":1017930600,"date":"2002-04-04","index":1297,"close":12.85,"high":12.88,"low":12.53,"open":12.68,"volume":1252000},{"timestamp":1018017000,"date":"2002-04-05","index":1298,"close":13.51,"high":13.61,"low":13.02,"open":13.02,"volume":2714400},{"timestamp":1018272600,"date":"2002-04-08","index":1299,"close":14.35,"high":14.49,"low":13.38,"open":13.51,"volume":2129000},{"timestamp":1018359000,"date":"2002-04-09","index":1300,"close":14.73,"high":14.8,"low":14.3,"open":14.35,"volume":3862200},{"timestamp":1018445400,"date":"2002-04-10","index":1301,"close":15.02,"high":15.35,"low":14.67,"open":14.68,"volume":1666600},{"timestamp":1018531800,"date":"2002-04-11","index":1302,"close":14.85,"high":15,"low":14.73,"open":14.98,"volume":1618200},{"timestamp":1018618200,"date":"2002-04-12","index":1303,"close":15.45,"high":15.45,"low":14.86,"open":14.86,"volume":1181400},{"timestamp":1018877400,"date":"2002-04-15","index":1304,"close":15.02,"high":15.49,"low":14.97,"open":15.47,"volume":777200},{"timestamp":1018963800,"date":"2002-04-16","index":1305,"close":15.13,"high":15.45,"low":15.01,"open":15.05,"volume":1031200}]},{"date":"2001-12-18","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":1214,"close":10,"high":10.15,"low":9.93,"open":9.95,"volume":465800},{"timestamp":1007476200,"date":"2001-12-04","index":1215,"close":10.5,"high":10.63,"low":10.11,"open":10.11,"volume":679000},{"timestamp":1007562600,"date":"2001-12-05","index":1216,"close":10.93,"high":11,"low":10.53,"open":10.57,"volume":1343800},{"timestamp":1007649000,"date":"2001-12-06","index":1217,"close":11,"high":11.13,"low":10.67,"open":10.98,"volume":1610800},{"timestamp":1007735400,"date":"2001-12-07","index":1218,"close":11.01,"high":11.15,"low":10.93,"open":11,"volume":1175000},{"timestamp":1007994600,"date":"2001-12-10","index":1219,"close":10.82,"high":11.05,"low":10.76,"open":11.05,"volume":281600},{"timestamp":1008081000,"date":"2001-12-11","index":1220,"close":10.9,"high":11.02,"low":10.81,"open":10.95,"volume":302800},{"timestamp":1008167400,"date":"2001-12-12","index":1221,"close":10.99,"high":11.13,"low":10.85,"open":10.89,"volume":331400},{"timestamp":1008253800,"date":"2001-12-13","index":1222,"close":11.05,"high":11.39,"low":10.86,"open":10.9,"volume":511800},{"timestamp":1008340200,"date":"2001-12-14","index":1223,"close":11.6,"high":11.6,"low":11.07,"open":11.1,"volume":923600},{"timestamp":1008599400,"date":"2001-12-17","index":1224,"close":11.56,"high":12,"low":11.38,"open":11.6,"volume":974400}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":1225,"close":11.32,"high":11.95,"low":10.45,"open":11.85,"volume":1835400},{"timestamp":1008772200,"date":"2001-12-19","index":1226,"close":11.52,"high":11.63,"low":10.93,"open":11.32,"volume":609600},{"timestamp":1008858600,"date":"2001-12-20","index":1227,"close":11.25,"high":11.62,"low":10.85,"open":11.52,"volume":809200},{"timestamp":1008945000,"date":"2001-12-21","index":1228,"close":11.09,"high":11.4,"low":11,"open":11.35,"volume":533400},{"timestamp":1009204200,"date":"2001-12-24","index":1229,"close":10.96,"high":11.23,"low":10.88,"open":11.13,"volume":228000},{"timestamp":1009377000,"date":"2001-12-26","index":1230,"close":11.34,"high":11.35,"low":10.99,"open":10.99,"volume":425200},{"timestamp":1009463400,"date":"2001-12-27","index":1231,"close":11.64,"high":11.85,"low":11.43,"open":11.5,"volume":673000},{"timestamp":1009549800,"date":"2001-12-28","index":1232,"close":11.46,"high":11.75,"low":11.46,"open":11.57,"volume":473000},{"timestamp":1009809000,"date":"2001-12-31","index":1233,"close":11.37,"high":11.81,"low":11.26,"open":11.48,"volume":546800},{"timestamp":1009981800,"date":"2002-01-02","index":1234,"close":11.23,"high":11.4,"low":11.09,"open":11.4,"volume":494200},{"timestamp":1010068200,"date":"2002-01-03","index":1235,"close":11.03,"high":11.37,"low":10.99,"open":11.23,"volume":406400}]},{"date":"2001-09-19","estimated":0.13,"reported":0.13,"pre":[{"timestamp":999005400,"date":"2001-08-28","index":1151,"close":6.8,"high":7.5,"low":6.65,"open":7.47,"volume":2165000},{"timestamp":999091800,"date":"2001-08-29","index":1152,"close":6.88,"high":7.12,"low":6.8,"open":7.05,"volume":843400},{"timestamp":999178200,"date":"2001-08-30","index":1153,"close":7.2,"high":7.24,"low":6.75,"open":7.03,"volume":710000},{"timestamp":999264600,"date":"2001-08-31","index":1154,"close":7.1,"high":7.55,"low":7.08,"open":7.22,"volume":420600},{"timestamp":999610200,"date":"2001-09-04","index":1155,"close":7.15,"high":7.61,"low":6.95,"open":7.4,"volume":600800},{"timestamp":999696600,"date":"2001-09-05","index":1156,"close":6.89,"high":7.36,"low":6.85,"open":7.03,"volume":517600},{"timestamp":999783000,"date":"2001-09-06","index":1157,"close":6.97,"high":7.13,"low":6.9,"open":6.9,"volume":813000},{"timestamp":999869400,"date":"2001-09-07","index":1158,"close":6.75,"high":7.07,"low":6.75,"open":7,"volume":423400},{"timestamp":1000128600,"date":"2001-09-10","index":1159,"close":6.25,"high":6.63,"low":6.2,"open":6.63,"volume":1241200},{"timestamp":1000733400,"date":"2001-09-17","index":1160,"close":5.13,"high":5.65,"low":4.85,"open":5,"volume":3011600},{"timestamp":1000819800,"date":"2001-09-18","index":1161,"close":4.97,"high":5.07,"low":4.82,"open":5,"volume":2341000}],"post":[{"timestamp":1000906200,"date":"2001-09-19","index":1162,"close":5.19,"high":5.4,"low":4.95,"open":4.95,"volume":2413200},{"timestamp":1000992600,"date":"2001-09-20","index":1163,"close":5.28,"high":5.4,"low":5.19,"open":5.19,"volume":1991400},{"timestamp":1001079000,"date":"2001-09-21","index":1164,"close":4.8,"high":5.07,"low":4.6,"open":5.05,"volume":1704400},{"timestamp":1001338200,"date":"2001-09-24","index":1165,"close":5.51,"high":5.55,"low":4.85,"open":4.85,"volume":759200},{"timestamp":1001424600,"date":"2001-09-25","index":1166,"close":5.18,"high":5.65,"low":5.13,"open":5.55,"volume":1199000},{"timestamp":1001511000,"date":"2001-09-26","index":1167,"close":5,"high":5.15,"low":4.88,"open":5.14,"volume":723600},{"timestamp":1001597400,"date":"2001-09-27","index":1168,"close":4.76,"high":5.07,"low":4.65,"open":5.05,"volume":2000200},{"timestamp":1001683800,"date":"2001-09-28","index":1169,"close":5.63,"high":5.7,"low":5.32,"open":5.45,"volume":1418600},{"timestamp":1001943000,"date":"2001-10-01","index":1170,"close":5.95,"high":6.1,"low":5.36,"open":5.64,"volume":827000},{"timestamp":1002029400,"date":"2001-10-02","index":1171,"close":6.2,"high":6.46,"low":6,"open":6,"volume":761000},{"timestamp":1002115800,"date":"2001-10-03","index":1172,"close":7.13,"high":7.45,"low":6.1,"open":6.15,"volume":1041800}]},{"date":"2001-06-15","estimated":0.13,"reported":0.13,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":1089,"close":7.43,"high":7.47,"low":6.99,"open":6.99,"volume":292000},{"timestamp":991402200,"date":"2001-06-01","index":1090,"close":7.72,"high":7.72,"low":7.25,"open":7.43,"volume":316600},{"timestamp":991661400,"date":"2001-06-04","index":1091,"close":8.3,"high":8.43,"low":7.75,"open":7.9,"volume":650000},{"timestamp":991747800,"date":"2001-06-05","index":1092,"close":8.23,"high":8.75,"low":8.2,"open":8.48,"volume":693400},{"timestamp":991834200,"date":"2001-06-06","index":1093,"close":7.54,"high":8.23,"low":7.15,"open":8.23,"volume":1287000},{"timestamp":991920600,"date":"2001-06-07","index":1094,"close":7.4,"high":7.61,"low":6.72,"open":7.5,"volume":851200},{"timestamp":992007000,"date":"2001-06-08","index":1095,"close":7.47,"high":7.47,"low":7.4,"open":7.43,"volume":241800},{"timestamp":992266200,"date":"2001-06-11","index":1096,"close":7.38,"high":7.57,"low":7,"open":7.47,"volume":418400},{"timestamp":992352600,"date":"2001-06-12","index":1097,"close":7.5,"high":7.5,"low":7.01,"open":7.2,"volume":914600},{"timestamp":992439000,"date":"2001-06-13","index":1098,"close":7.3,"high":7.72,"low":7.26,"open":7.63,"volume":323400},{"timestamp":992525400,"date":"2001-06-14","index":1099,"close":7.01,"high":7.5,"low":6.95,"open":7.2,"volume":518200}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":1100,"close":6.53,"high":6.57,"low":5.75,"open":6.25,"volume":1416000},{"timestamp":992871000,"date":"2001-06-18","index":1101,"close":6.45,"high":6.45,"low":6.25,"open":6.38,"volume":389200},{"timestamp":992957400,"date":"2001-06-19","index":1102,"close":6.63,"high":6.65,"low":6.28,"open":6.35,"volume":324400},{"timestamp":993043800,"date":"2001-06-20","index":1103,"close":6.95,"high":6.95,"low":6.5,"open":6.68,"volume":400000},{"timestamp":993130200,"date":"2001-06-21","index":1104,"close":7.24,"high":7.32,"low":6.82,"open":6.9,"volume":330600},{"timestamp":993216600,"date":"2001-06-22","index":1105,"close":7.3,"high":7.39,"low":7.1,"open":7.2,"volume":453400},{"timestamp":993475800,"date":"2001-06-25","index":1106,"close":7.45,"high":7.6,"low":7.26,"open":7.3,"volume":511200},{"timestamp":993562200,"date":"2001-06-26","index":1107,"close":7.51,"high":7.6,"low":7.28,"open":7.35,"volume":921600},{"timestamp":993648600,"date":"2001-06-27","index":1108,"close":7.49,"high":7.49,"low":7.36,"open":7.45,"volume":265600},{"timestamp":993735000,"date":"2001-06-28","index":1109,"close":7.68,"high":7.85,"low":7.47,"open":7.49,"volume":515800},{"timestamp":993821400,"date":"2001-06-29","index":1110,"close":7.98,"high":8.02,"low":7.64,"open":7.81,"volume":2379800}]},{"date":"2001-04-02","estimated":0.04,"reported":0.04,"pre":[{"timestamp":984753000,"date":"2001-03-16","index":1037,"close":2.6,"high":2.72,"low":2.6,"open":2.72,"volume":223800},{"timestamp":985012200,"date":"2001-03-19","index":1038,"close":2.67,"high":2.72,"low":2.55,"open":2.55,"volume":272600},{"timestamp":985098600,"date":"2001-03-20","index":1039,"close":2.87,"high":2.88,"low":2.6,"open":2.67,"volume":302800},{"timestamp":985185000,"date":"2001-03-21","index":1040,"close":2.79,"high":2.84,"low":2.78,"open":2.82,"volume":139000},{"timestamp":985271400,"date":"2001-03-22","index":1041,"close":2.85,"high":2.85,"low":2.63,"open":2.75,"volume":298200},{"timestamp":985357800,"date":"2001-03-23","index":1042,"close":3.01,"high":3.05,"low":2.8,"open":2.8,"volume":784600},{"timestamp":985617000,"date":"2001-03-26","index":1043,"close":3.35,"high":3.38,"low":3.1,"open":3.1,"volume":683400},{"timestamp":985703400,"date":"2001-03-27","index":1044,"close":3.76,"high":3.83,"low":3.35,"open":3.47,"volume":814200},{"timestamp":985789800,"date":"2001-03-28","index":1045,"close":4,"high":4.02,"low":3.55,"open":3.75,"volume":1248000},{"timestamp":985876200,"date":"2001-03-29","index":1046,"close":3.92,"high":4.26,"low":3.8,"open":4,"volume":1058000},{"timestamp":985962600,"date":"2001-03-30","index":1047,"close":3.77,"high":3.93,"low":3.51,"open":3.93,"volume":582800}],"post":[{"timestamp":986218200,"date":"2001-04-02","index":1048,"close":3.82,"high":3.86,"low":3.63,"open":3.72,"volume":331600},{"timestamp":986304600,"date":"2001-04-03","index":1049,"close":3.88,"high":4.01,"low":3.77,"open":3.78,"volume":279800},{"timestamp":986391000,"date":"2001-04-04","index":1050,"close":3.85,"high":3.94,"low":3.7,"open":3.83,"volume":343000},{"timestamp":986477400,"date":"2001-04-05","index":1051,"close":3.85,"high":3.99,"low":3.85,"open":3.9,"volume":133000},{"timestamp":986563800,"date":"2001-04-06","index":1052,"close":3.85,"high":3.93,"low":3.78,"open":3.9,"volume":192600},{"timestamp":986823000,"date":"2001-04-09","index":1053,"close":3.77,"high":3.85,"low":3.66,"open":3.85,"volume":177000},{"timestamp":986909400,"date":"2001-04-10","index":1054,"close":3.8,"high":3.88,"low":3.76,"open":3.76,"volume":179600},{"timestamp":986995800,"date":"2001-04-11","index":1055,"close":3.8,"high":3.88,"low":3.78,"open":3.78,"volume":86800},{"timestamp":987082200,"date":"2001-04-12","index":1056,"close":3.99,"high":4.11,"low":3.76,"open":3.8,"volume":299000},{"timestamp":987427800,"date":"2001-04-16","index":1057,"close":3.99,"high":4.11,"low":3.95,"open":4.1,"volume":184600},{"timestamp":987514200,"date":"2001-04-17","index":1058,"close":4.18,"high":4.24,"low":3.92,"open":3.95,"volume":161200}]},{"date":"2000-12-18","estimated":0.03,"reported":0.04,"pre":[{"timestamp":975681000,"date":"2000-12-01","index":966,"close":1.97,"high":2.06,"low":1.94,"open":2,"volume":64600},{"timestamp":975940200,"date":"2000-12-04","index":967,"close":1.94,"high":2,"low":1.94,"open":1.97,"volume":79800},{"timestamp":976026600,"date":"2000-12-05","index":968,"close":1.94,"high":1.97,"low":1.94,"open":1.94,"volume":26400},{"timestamp":976113000,"date":"2000-12-06","index":969,"close":2,"high":2,"low":1.88,"open":1.94,"volume":150000},{"timestamp":976199400,"date":"2000-12-07","index":970,"close":1.94,"high":1.97,"low":1.91,"open":1.97,"volume":31600},{"timestamp":976285800,"date":"2000-12-08","index":971,"close":2,"high":2.03,"low":1.88,"open":1.88,"volume":139600},{"timestamp":976545000,"date":"2000-12-11","index":972,"close":2.03,"high":2.03,"low":1.97,"open":2,"volume":55400},{"timestamp":976631400,"date":"2000-12-12","index":973,"close":2,"high":2,"low":1.97,"open":1.97,"volume":50800},{"timestamp":976717800,"date":"2000-12-13","index":974,"close":1.97,"high":1.97,"low":1.88,"open":1.97,"volume":67600},{"timestamp":976804200,"date":"2000-12-14","index":975,"close":1.94,"high":1.97,"low":1.91,"open":1.94,"volume":44600},{"timestamp":976890600,"date":"2000-12-15","index":976,"close":1.91,"high":1.94,"low":1.88,"open":1.91,"volume":151200}],"post":[{"timestamp":977149800,"date":"2000-12-18","index":977,"close":1.91,"high":1.94,"low":1.91,"open":1.94,"volume":146400},{"timestamp":977236200,"date":"2000-12-19","index":978,"close":2.09,"high":2.13,"low":1.91,"open":1.91,"volume":329400},{"timestamp":977322600,"date":"2000-12-20","index":979,"close":1.97,"high":2,"low":1.88,"open":2,"volume":221400},{"timestamp":977409000,"date":"2000-12-21","index":980,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":62800},{"timestamp":977495400,"date":"2000-12-22","index":981,"close":1.91,"high":1.97,"low":1.88,"open":1.94,"volume":97000},{"timestamp":977841000,"date":"2000-12-26","index":982,"close":1.91,"high":1.94,"low":1.84,"open":1.84,"volume":98600},{"timestamp":977927400,"date":"2000-12-27","index":983,"close":2,"high":2,"low":1.84,"open":1.84,"volume":124800},{"timestamp":978013800,"date":"2000-12-28","index":984,"close":2,"high":2,"low":1.94,"open":1.94,"volume":98800},{"timestamp":978100200,"date":"2000-12-29","index":985,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":148600},{"timestamp":978445800,"date":"2001-01-02","index":986,"close":2,"high":2,"low":1.94,"open":1.97,"volume":111200},{"timestamp":978532200,"date":"2001-01-03","index":987,"close":2.16,"high":2.16,"low":1.94,"open":1.97,"volume":255000}]},{"date":"2000-09-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":967728600,"date":"2000-08-31","index":902,"close":2.34,"high":2.44,"low":2.34,"open":2.38,"volume":167200},{"timestamp":967815000,"date":"2000-09-01","index":903,"close":2.31,"high":2.41,"low":2.31,"open":2.31,"volume":41600},{"timestamp":968160600,"date":"2000-09-05","index":904,"close":2.34,"high":2.38,"low":2.31,"open":2.31,"volume":139600},{"timestamp":968247000,"date":"2000-09-06","index":905,"close":2.41,"high":2.44,"low":2.34,"open":2.34,"volume":112200},{"timestamp":968333400,"date":"2000-09-07","index":906,"close":2.66,"high":2.69,"low":2.38,"open":2.47,"volume":613000},{"timestamp":968419800,"date":"2000-09-08","index":907,"close":2.5,"high":2.59,"low":2.5,"open":2.59,"volume":404800},{"timestamp":968679000,"date":"2000-09-11","index":908,"close":2.38,"high":2.5,"low":2.31,"open":2.47,"volume":167000},{"timestamp":968765400,"date":"2000-09-12","index":909,"close":2.31,"high":2.38,"low":2.19,"open":2.34,"volume":158000},{"timestamp":968851800,"date":"2000-09-13","index":910,"close":2.34,"high":2.47,"low":2.28,"open":2.38,"volume":133000},{"timestamp":968938200,"date":"2000-09-14","index":911,"close":2.41,"high":2.44,"low":2.38,"open":2.41,"volume":42200},{"timestamp":969024600,"date":"2000-09-15","index":912,"close":2.44,"high":2.44,"low":2.31,"open":2.41,"volume":94600}],"post":[{"timestamp":969283800,"date":"2000-09-18","index":913,"close":2.41,"high":2.5,"low":2.34,"open":2.47,"volume":262600},{"timestamp":969370200,"date":"2000-09-19","index":914,"close":2.44,"high":2.47,"low":2.31,"open":2.41,"volume":299400},{"timestamp":969456600,"date":"2000-09-20","index":915,"close":2.38,"high":2.5,"low":2.38,"open":2.44,"volume":170000},{"timestamp":969543000,"date":"2000-09-21","index":916,"close":2.28,"high":2.41,"low":2.28,"open":2.38,"volume":64600},{"timestamp":969629400,"date":"2000-09-22","index":917,"close":2.19,"high":2.25,"low":2.13,"open":2.25,"volume":249000},{"timestamp":969888600,"date":"2000-09-25","index":918,"close":2.16,"high":2.22,"low":2.06,"open":2.22,"volume":170200},{"timestamp":969975000,"date":"2000-09-26","index":919,"close":2,"high":2.13,"low":1.94,"open":2.13,"volume":366800},{"timestamp":970061400,"date":"2000-09-27","index":920,"close":1.94,"high":2,"low":1.91,"open":2,"volume":155000},{"timestamp":970147800,"date":"2000-09-28","index":921,"close":2.06,"high":2.13,"low":1.94,"open":1.94,"volume":115800},{"timestamp":970234200,"date":"2000-09-29","index":922,"close":2.28,"high":2.31,"low":2.22,"open":2.25,"volume":104200},{"timestamp":970493400,"date":"2000-10-02","index":923,"close":2.44,"high":2.53,"low":2.22,"open":2.25,"volume":420000}]},{"date":"2000-08-02","estimated":0.07,"reported":0.07,"pre":[{"timestamp":963927000,"date":"2000-07-18","index":870,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":226600},{"timestamp":964013400,"date":"2000-07-19","index":871,"close":1.66,"high":1.72,"low":1.66,"open":1.69,"volume":109800},{"timestamp":964099800,"date":"2000-07-20","index":872,"close":1.66,"high":1.69,"low":1.66,"open":1.69,"volume":269400},{"timestamp":964186200,"date":"2000-07-21","index":873,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":227200},{"timestamp":964445400,"date":"2000-07-24","index":874,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":125800},{"timestamp":964531800,"date":"2000-07-25","index":875,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":317800},{"timestamp":964618200,"date":"2000-07-26","index":876,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":359400},{"timestamp":964704600,"date":"2000-07-27","index":877,"close":1.66,"high":1.69,"low":1.66,"open":1.66,"volume":175800},{"timestamp":964791000,"date":"2000-07-28","index":878,"close":1.63,"high":1.66,"low":1.63,"open":1.66,"volume":259200},{"timestamp":965050200,"date":"2000-07-31","index":879,"close":1.66,"high":1.66,"low":1.63,"open":1.63,"volume":130000},{"timestamp":965136600,"date":"2000-08-01","index":880,"close":1.91,"high":2,"low":1.75,"open":1.75,"volume":1428000}],"post":[{"timestamp":965223000,"date":"2000-08-02","index":881,"close":2,"high":2,"low":1.91,"open":1.94,"volume":844400},{"timestamp":965309400,"date":"2000-08-03","index":882,"close":2,"high":2,"low":1.91,"open":1.97,"volume":336800},{"timestamp":965395800,"date":"2000-08-04","index":883,"close":1.94,"high":2,"low":1.91,"open":2,"volume":195400},{"timestamp":965655000,"date":"2000-08-07","index":884,"close":1.91,"high":1.94,"low":1.84,"open":1.88,"volume":140000},{"timestamp":965741400,"date":"2000-08-08","index":885,"close":2.22,"high":2.28,"low":1.88,"open":1.91,"volume":1106800},{"timestamp":965827800,"date":"2000-08-09","index":886,"close":2.16,"high":2.25,"low":2.13,"open":2.19,"volume":416600},{"timestamp":965914200,"date":"2000-08-10","index":887,"close":2.09,"high":2.16,"low":2.06,"open":2.13,"volume":251400},{"timestamp":966000600,"date":"2000-08-11","index":888,"close":2.13,"high":2.19,"low":2.06,"open":2.09,"volume":107400},{"timestamp":966259800,"date":"2000-08-14","index":889,"close":2.28,"high":2.28,"low":2.09,"open":2.13,"volume":365200},{"timestamp":966346200,"date":"2000-08-15","index":890,"close":2.28,"high":2.34,"low":2.22,"open":2.25,"volume":191400},{"timestamp":966432600,"date":"2000-08-16","index":891,"close":2.25,"high":2.31,"low":2.19,"open":2.28,"volume":212200}]}]
diff --git a/data/KMX_partial.json b/data/KMX_partial.json
index 03360de3f..d7cd7a2d8 100644
--- a/data/KMX_partial.json
+++ b/data/KMX_partial.json
@@ -1 +1 @@
-[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704402002,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653341},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]}]
+[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2024-04-11","estimated":0.47,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]}]
diff --git a/data/MU_full.json b/data/MU_full.json
index f1a95a541..74a0fd0a3 100644
--- a/data/MU_full.json
+++ b/data/MU_full.json
@@ -1 +1 @@
-[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704402001,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":18446668},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-12-19","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":9958,"close":73.69,"high":73.97,"low":73.04,"open":73.47,"volume":8800500},{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000},{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704402001,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":18446668},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]},{"date":"2018-12-18","estimated":2.96,"reported":2.97,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":8699,"close":40.03,"high":40.24,"low":39.15,"open":40.2,"volume":35830000},{"timestamp":1543933800,"date":"2018-12-04","index":8700,"close":36.88,"high":39.87,"low":36.72,"open":39.56,"volume":36616300},{"timestamp":1544106600,"date":"2018-12-06","index":8701,"close":37.67,"high":37.68,"low":35.13,"open":35.66,"volume":37494400},{"timestamp":1544193000,"date":"2018-12-07","index":8702,"close":35.31,"high":37.62,"low":35.21,"open":37.62,"volume":30619800},{"timestamp":1544452200,"date":"2018-12-10","index":8703,"close":34.8,"high":35.72,"low":34.53,"open":34.83,"volume":33979700},{"timestamp":1544538600,"date":"2018-12-11","index":8704,"close":35.21,"high":36.26,"low":35.1,"open":35.59,"volume":26238800},{"timestamp":1544625000,"date":"2018-12-12","index":8705,"close":36.03,"high":36.61,"low":35.4,"open":35.94,"volume":26642500},{"timestamp":1544711400,"date":"2018-12-13","index":8706,"close":35.02,"high":36.37,"low":34.76,"open":36.29,"volume":23825400},{"timestamp":1544797800,"date":"2018-12-14","index":8707,"close":34.2,"high":35.45,"low":34.06,"open":34.44,"volume":28922100},{"timestamp":1545057000,"date":"2018-12-17","index":8708,"close":33.88,"high":35.22,"low":33.6,"open":34.16,"volume":30891000},{"timestamp":1545143400,"date":"2018-12-18","index":8709,"close":34.11,"high":34.94,"low":33.97,"open":34.39,"volume":46135400}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":8710,"close":31.41,"high":33.58,"low":31.27,"open":31.66,"volume":106669600},{"timestamp":1545316200,"date":"2018-12-20","index":8711,"close":31.28,"high":32.9,"low":30.86,"open":31.6,"volume":60427600},{"timestamp":1545402600,"date":"2018-12-21","index":8712,"close":30.32,"high":32.05,"low":30.11,"open":31.68,"volume":54630500},{"timestamp":1545661800,"date":"2018-12-24","index":8713,"close":29.02,"high":30.35,"low":29,"open":29.86,"volume":23771800},{"timestamp":1545834600,"date":"2018-12-26","index":8714,"close":30.89,"high":30.91,"low":28.39,"open":29.34,"volume":45711000},{"timestamp":1545921000,"date":"2018-12-27","index":8715,"close":31.93,"high":32.01,"low":30.23,"open":30.41,"volume":39858300},{"timestamp":1546007400,"date":"2018-12-28","index":8716,"close":31.57,"high":32.28,"low":31.4,"open":32,"volume":29873400},{"timestamp":1546266600,"date":"2018-12-31","index":8717,"close":31.73,"high":32.4,"low":31.46,"open":31.99,"volume":21392100},{"timestamp":1546439400,"date":"2019-01-02","index":8718,"close":32.75,"high":33.08,"low":30.75,"open":31,"volume":26004300},{"timestamp":1546525800,"date":"2019-01-03","index":8719,"close":31,"high":32.15,"low":30.86,"open":31.82,"volume":29145500},{"timestamp":1546612200,"date":"2019-01-04","index":8720,"close":32.7,"high":33.04,"low":31.55,"open":31.66,"volume":28557300}]},{"date":"2018-09-20","estimated":3.34,"reported":3.53,"pre":[{"timestamp":1536240600,"date":"2018-09-06","index":8638,"close":44.65,"high":48.45,"low":44.06,"open":48.2,"volume":94413400},{"timestamp":1536327000,"date":"2018-09-07","index":8639,"close":44.86,"high":46.46,"low":44.65,"open":45.14,"volume":47114300},{"timestamp":1536586200,"date":"2018-09-10","index":8640,"close":44.9,"high":45.38,"low":44.39,"open":45.25,"volume":33078300},{"timestamp":1536672600,"date":"2018-09-11","index":8641,"close":43.6,"high":43.75,"low":42.35,"open":43.65,"volume":48980700},{"timestamp":1536759000,"date":"2018-09-12","index":8642,"close":41.74,"high":42.18,"low":40.68,"open":41.24,"volume":66916000},{"timestamp":1536845400,"date":"2018-09-13","index":8643,"close":43.62,"high":44.49,"low":42.3,"open":42.3,"volume":59922100},{"timestamp":1536931800,"date":"2018-09-14","index":8644,"close":44.3,"high":44.56,"low":43.46,"open":44.11,"volume":40610300},{"timestamp":1537191000,"date":"2018-09-17","index":8645,"close":43.58,"high":44.32,"low":43.25,"open":43.59,"volume":28205300},{"timestamp":1537277400,"date":"2018-09-18","index":8646,"close":45.33,"high":45.87,"low":43.88,"open":43.93,"volume":36507400},{"timestamp":1537363800,"date":"2018-09-19","index":8647,"close":45.06,"high":46.06,"low":44.84,"open":45.78,"volume":29264700},{"timestamp":1537450200,"date":"2018-09-20","index":8648,"close":46.06,"high":47.22,"low":45.91,"open":46.4,"volume":75144100}],"post":[{"timestamp":1537536600,"date":"2018-09-21","index":8649,"close":44.74,"high":45.6,"low":43.8,"open":44.4,"volume":97053400},{"timestamp":1537795800,"date":"2018-09-24","index":8650,"close":45.16,"high":45.65,"low":43.86,"open":44.2,"volume":36918900},{"timestamp":1537882200,"date":"2018-09-25","index":8651,"close":44.64,"high":45.46,"low":44.02,"open":45.1,"volume":32547500},{"timestamp":1537968600,"date":"2018-09-26","index":8652,"close":44.35,"high":44.76,"low":43.96,"open":44.29,"volume":30299800},{"timestamp":1538055000,"date":"2018-09-27","index":8653,"close":44.99,"high":45.52,"low":44.05,"open":44.23,"volume":26952400},{"timestamp":1538141400,"date":"2018-09-28","index":8654,"close":45.23,"high":45.61,"low":44.49,"open":44.65,"volume":28080400},{"timestamp":1538400600,"date":"2018-10-01","index":8655,"close":45.15,"high":46.08,"low":45.01,"open":45.44,"volume":26693400},{"timestamp":1538487000,"date":"2018-10-02","index":8656,"close":45.76,"high":46.69,"low":44.88,"open":44.9,"volume":32397000},{"timestamp":1538573400,"date":"2018-10-03","index":8657,"close":45.15,"high":46.42,"low":44.71,"open":46.28,"volume":29505100},{"timestamp":1538659800,"date":"2018-10-04","index":8658,"close":44.16,"high":44.75,"low":43.51,"open":44.5,"volume":34579600},{"timestamp":1538746200,"date":"2018-10-05","index":8659,"close":43.58,"high":44.63,"low":42.81,"open":44.08,"volume":35367100}]},{"date":"2018-06-20","estimated":3.14,"reported":3.15,"pre":[{"timestamp":1528291800,"date":"2018-06-06","index":8574,"close":59.42,"high":59.59,"low":58.3,"open":59.26,"volume":36749000},{"timestamp":1528378200,"date":"2018-06-07","index":8575,"close":59.63,"high":60.27,"low":58.56,"open":59.85,"volume":42264700},{"timestamp":1528464600,"date":"2018-06-08","index":8576,"close":61.39,"high":61.6,"low":58.22,"open":58.63,"volume":57144900},{"timestamp":1528723800,"date":"2018-06-11","index":8577,"close":61.39,"high":62.55,"low":61.07,"open":61.71,"volume":42251500},{"timestamp":1528810200,"date":"2018-06-12","index":8578,"close":60.55,"high":61.85,"low":59.94,"open":61.84,"volume":43633300},{"timestamp":1528896600,"date":"2018-06-13","index":8579,"close":60.05,"high":61.27,"low":60.02,"open":60.3,"volume":33281400},{"timestamp":1528983000,"date":"2018-06-14","index":8580,"close":59.18,"high":60.57,"low":58.67,"open":60.55,"volume":43421900},{"timestamp":1529069400,"date":"2018-06-15","index":8581,"close":58.23,"high":59.1,"low":57.3,"open":58.53,"volume":45854100},{"timestamp":1529328600,"date":"2018-06-18","index":8582,"close":58.45,"high":58.6,"low":56.87,"open":57.6,"volume":36975600},{"timestamp":1529415000,"date":"2018-06-19","index":8583,"close":59.25,"high":59.46,"low":57.11,"open":57.64,"volume":43486600},{"timestamp":1529501400,"date":"2018-06-20","index":8584,"close":58.95,"high":61.12,"low":58.8,"open":60.13,"volume":57497600}],"post":[{"timestamp":1529587800,"date":"2018-06-21","index":8585,"close":59.44,"high":61.83,"low":59.09,"open":61.46,"volume":70419900},{"timestamp":1529674200,"date":"2018-06-22","index":8586,"close":57.1,"high":60.41,"low":57.02,"open":60.2,"volume":63497500},{"timestamp":1529933400,"date":"2018-06-25","index":8587,"close":53.16,"high":55.64,"low":52.41,"open":55.54,"volume":72196300},{"timestamp":1530019800,"date":"2018-06-26","index":8588,"close":54.59,"high":54.77,"low":53.61,"open":54.41,"volume":42277100},{"timestamp":1530106200,"date":"2018-06-27","index":8589,"close":52.26,"high":55.35,"low":52.16,"open":55,"volume":53007500},{"timestamp":1530192600,"date":"2018-06-28","index":8590,"close":53.14,"high":53.31,"low":51.79,"open":52,"volume":36878900},{"timestamp":1530279000,"date":"2018-06-29","index":8591,"close":52.44,"high":53.85,"low":52.4,"open":53.69,"volume":32582200},{"timestamp":1530538200,"date":"2018-07-02","index":8592,"close":54.48,"high":54.53,"low":51.32,"open":51.52,"volume":38934200},{"timestamp":1530624600,"date":"2018-07-03","index":8593,"close":51.48,"high":54.79,"low":50.1,"open":54.55,"volume":52190200},{"timestamp":1530797400,"date":"2018-07-05","index":8594,"close":52.84,"high":53.31,"low":51.94,"open":52.63,"volume":51136400},{"timestamp":1530883800,"date":"2018-07-06","index":8595,"close":53.23,"high":53.41,"low":51.98,"open":52.54,"volume":31841000}]},{"date":"2018-03-22","estimated":2.73,"reported":2.82,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":8512,"close":55.22,"high":55.47,"low":54.3,"open":54.59,"volume":51685900},{"timestamp":1520605800,"date":"2018-03-09","index":8513,"close":54.59,"high":55.83,"low":53.62,"open":55.76,"volume":65504600},{"timestamp":1520861400,"date":"2018-03-12","index":8514,"close":59.37,"high":61.17,"low":56.35,"open":56.5,"volume":138651600},{"timestamp":1520947800,"date":"2018-03-13","index":8515,"close":59.43,"high":63.42,"low":58.52,"open":62.17,"volume":142315800},{"timestamp":1521034200,"date":"2018-03-14","index":8516,"close":59.78,"high":60.06,"low":57.56,"open":59.32,"volume":80306900},{"timestamp":1521120600,"date":"2018-03-15","index":8517,"close":58.84,"high":60.15,"low":58.23,"open":59.77,"volume":50963700},{"timestamp":1521207000,"date":"2018-03-16","index":8518,"close":60.58,"high":60.69,"low":59.21,"open":60,"volume":69323100},{"timestamp":1521466200,"date":"2018-03-19","index":8519,"close":60.14,"high":60.99,"low":58.75,"open":60.36,"volume":71373300},{"timestamp":1521552600,"date":"2018-03-20","index":8520,"close":61.15,"high":61.25,"low":59.8,"open":60.1,"volume":53890500},{"timestamp":1521639000,"date":"2018-03-21","index":8521,"close":61.07,"high":61.72,"low":60.6,"open":61.35,"volume":51220200},{"timestamp":1521725400,"date":"2018-03-22","index":8522,"close":58.92,"high":60.3,"low":58.11,"open":60.07,"volume":74274700}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":8523,"close":54.21,"high":58.8,"low":53.68,"open":57.69,"volume":118369500},{"timestamp":1522071000,"date":"2018-03-26","index":8524,"close":55.56,"high":56.71,"low":52.72,"open":56.26,"volume":70260700},{"timestamp":1522157400,"date":"2018-03-27","index":8525,"close":52.4,"high":55.47,"low":51.68,"open":55.06,"volume":67785100},{"timestamp":1522243800,"date":"2018-03-28","index":8526,"close":51.49,"high":53.35,"low":50.7,"open":51.93,"volume":62987500},{"timestamp":1522330200,"date":"2018-03-29","index":8527,"close":52.14,"high":52.68,"low":51.14,"open":52.16,"volume":61458800},{"timestamp":1522675800,"date":"2018-04-02","index":8528,"close":50.06,"high":51.72,"low":49.56,"open":51.54,"volume":59875500},{"timestamp":1522762200,"date":"2018-04-03","index":8529,"close":51.55,"high":51.77,"low":50.32,"open":50.8,"volume":52436400},{"timestamp":1522848600,"date":"2018-04-04","index":8530,"close":53.39,"high":53.5,"low":49.26,"open":49.62,"volume":60272800},{"timestamp":1522935000,"date":"2018-04-05","index":8531,"close":49.84,"high":52.2,"low":49.19,"open":52.06,"volume":89203500},{"timestamp":1523021400,"date":"2018-04-06","index":8532,"close":48.46,"high":50.48,"low":47.26,"open":47.72,"volume":79392200},{"timestamp":1523280600,"date":"2018-04-09","index":8533,"close":47.96,"high":49.83,"low":47.92,"open":49.13,"volume":50532900}]},{"date":"2017-12-19","estimated":2.21,"reported":2.45,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":8449,"close":41.21,"high":42.05,"low":39.42,"open":39.77,"volume":56540700},{"timestamp":1512570600,"date":"2017-12-06","index":8450,"close":41.58,"high":41.74,"low":40.3,"open":40.82,"volume":39735300},{"timestamp":1512657000,"date":"2017-12-07","index":8451,"close":43.2,"high":43.23,"low":41.91,"open":42.18,"volume":43189000},{"timestamp":1512743400,"date":"2017-12-08","index":8452,"close":43.21,"high":44.58,"low":42.87,"open":44.04,"volume":44717800},{"timestamp":1513002600,"date":"2017-12-11","index":8453,"close":43.01,"high":43.75,"low":42.33,"open":43.42,"volume":32824000},{"timestamp":1513089000,"date":"2017-12-12","index":8454,"close":41.86,"high":42.85,"low":41.71,"open":42.69,"volume":28492300},{"timestamp":1513175400,"date":"2017-12-13","index":8455,"close":42.05,"high":43.1,"low":41.97,"open":42.22,"volume":28565600},{"timestamp":1513261800,"date":"2017-12-14","index":8456,"close":42.24,"high":42.73,"low":41.88,"open":42.29,"volume":24582800},{"timestamp":1513348200,"date":"2017-12-15","index":8457,"close":42.4,"high":42.56,"low":41.89,"open":42.3,"volume":58721700},{"timestamp":1513607400,"date":"2017-12-18","index":8458,"close":43.71,"high":43.73,"low":42.99,"open":43.37,"volume":35075500},{"timestamp":1513693800,"date":"2017-12-19","index":8459,"close":43.98,"high":44.34,"low":43.3,"open":44.09,"volume":51048300}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":8460,"close":45.75,"high":46.8,"low":44.86,"open":46.65,"volume":84338200},{"timestamp":1513866600,"date":"2017-12-21","index":8461,"close":44.42,"high":45.58,"low":44.35,"open":45.55,"volume":50486100},{"timestamp":1513953000,"date":"2017-12-22","index":8462,"close":44.12,"high":44.94,"low":43.94,"open":44.18,"volume":30372500},{"timestamp":1514298600,"date":"2017-12-26","index":8463,"close":42.25,"high":43.2,"low":41.52,"open":43.19,"volume":41966200},{"timestamp":1514385000,"date":"2017-12-27","index":8464,"close":42.48,"high":43.07,"low":42.03,"open":42.22,"volume":24175100},{"timestamp":1514471400,"date":"2017-12-28","index":8465,"close":41.81,"high":43.05,"low":41.75,"open":42.83,"volume":28999700},{"timestamp":1514557800,"date":"2017-12-29","index":8466,"close":41.12,"high":41.84,"low":40.77,"open":41.82,"volume":44642100},{"timestamp":1514903400,"date":"2018-01-02","index":8467,"close":43.67,"high":43.72,"low":41.19,"open":41.54,"volume":37097000},{"timestamp":1514989800,"date":"2018-01-03","index":8468,"close":44.98,"high":45.05,"low":44.05,"open":44.5,"volume":43376700},{"timestamp":1515076200,"date":"2018-01-04","index":8469,"close":46.88,"high":46.98,"low":45.01,"open":45.99,"volume":52229500},{"timestamp":1515162600,"date":"2018-01-05","index":8470,"close":45.8,"high":46.66,"low":45.38,"open":46.13,"volume":47381100}]},{"date":"2017-09-26","estimated":1.83,"reported":2.02,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":8390,"close":34.29,"high":34.54,"low":33.56,"open":33.69,"volume":38685800},{"timestamp":1505309400,"date":"2017-09-13","index":8391,"close":34.59,"high":34.8,"low":34.02,"open":34.56,"volume":41588100},{"timestamp":1505395800,"date":"2017-09-14","index":8392,"close":34.58,"high":34.85,"low":34.3,"open":34.43,"volume":23007000},{"timestamp":1505482200,"date":"2017-09-15","index":8393,"close":34.65,"high":35,"low":34.38,"open":34.64,"volume":37417300},{"timestamp":1505741400,"date":"2017-09-18","index":8394,"close":35.43,"high":35.8,"low":35.02,"open":35.13,"volume":41330100},{"timestamp":1505827800,"date":"2017-09-19","index":8395,"close":35.95,"high":36.1,"low":35.5,"open":35.5,"volume":26392200},{"timestamp":1505914200,"date":"2017-09-20","index":8396,"close":35.97,"high":36.6,"low":35.34,"open":36.03,"volume":42243000},{"timestamp":1506000600,"date":"2017-09-21","index":8397,"close":35.91,"high":36.25,"low":35.4,"open":35.93,"volume":22464900},{"timestamp":1506087000,"date":"2017-09-22","index":8398,"close":36.07,"high":36.22,"low":35.6,"open":35.6,"volume":21559800},{"timestamp":1506346200,"date":"2017-09-25","index":8399,"close":34.87,"high":36.15,"low":34.54,"open":36.04,"volume":35607200},{"timestamp":1506432600,"date":"2017-09-26","index":8400,"close":34.18,"high":35.37,"low":34.09,"open":35.23,"volume":55112600}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":8401,"close":37.09,"high":37.15,"low":35.92,"open":36.26,"volume":84593900},{"timestamp":1506605400,"date":"2017-09-28","index":8402,"close":37.96,"high":38.46,"low":36.82,"open":37.15,"volume":52569900},{"timestamp":1506691800,"date":"2017-09-29","index":8403,"close":39.33,"high":39.36,"low":37.81,"open":37.98,"volume":48711400},{"timestamp":1506951000,"date":"2017-10-02","index":8404,"close":40.01,"high":40.37,"low":39.36,"open":39.6,"volume":54244800},{"timestamp":1507037400,"date":"2017-10-03","index":8405,"close":40.37,"high":40.54,"low":39.85,"open":39.93,"volume":27322300},{"timestamp":1507123800,"date":"2017-10-04","index":8406,"close":39.56,"high":40.43,"low":38.91,"open":40.14,"volume":37908400},{"timestamp":1507210200,"date":"2017-10-05","index":8407,"close":39.37,"high":39.86,"low":39.25,"open":39.8,"volume":22501000},{"timestamp":1507296600,"date":"2017-10-06","index":8408,"close":39.67,"high":39.67,"low":38.81,"open":39,"volume":25150300},{"timestamp":1507555800,"date":"2017-10-09","index":8409,"close":40.96,"high":40.99,"low":39.62,"open":39.72,"volume":27279300},{"timestamp":1507642200,"date":"2017-10-10","index":8410,"close":41.98,"high":42,"low":40.46,"open":41.45,"volume":48214100},{"timestamp":1507728600,"date":"2017-10-11","index":8411,"close":41.61,"high":42.07,"low":40.8,"open":40.84,"volume":53023600}]},{"date":"2017-06-29","estimated":1.51,"reported":1.62,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":8329,"close":30.56,"high":30.97,"low":30.08,"open":30.47,"volume":33670600},{"timestamp":1497619800,"date":"2017-06-16","index":8330,"close":29.86,"high":31,"low":29.82,"open":30.63,"volume":42881700},{"timestamp":1497879000,"date":"2017-06-19","index":8331,"close":31.2,"high":31.25,"low":30.33,"open":30.51,"volume":24915000},{"timestamp":1497965400,"date":"2017-06-20","index":8332,"close":30.83,"high":31.58,"low":30.73,"open":31.4,"volume":25793300},{"timestamp":1498051800,"date":"2017-06-21","index":8333,"close":32.01,"high":32.15,"low":31.06,"open":31.18,"volume":30579000},{"timestamp":1498138200,"date":"2017-06-22","index":8334,"close":31.89,"high":32.4,"low":31.76,"open":32.04,"volume":23050800},{"timestamp":1498224600,"date":"2017-06-23","index":8335,"close":31.73,"high":32.08,"low":31.64,"open":31.89,"volume":45323800},{"timestamp":1498483800,"date":"2017-06-26","index":8336,"close":32.5,"high":32.96,"low":31.95,"open":32.45,"volume":34750700},{"timestamp":1498570200,"date":"2017-06-27","index":8337,"close":31.66,"high":32.67,"low":31.61,"open":32.51,"volume":33221500},{"timestamp":1498656600,"date":"2017-06-28","index":8338,"close":32.24,"high":32.28,"low":31.44,"open":32.07,"volume":28415900},{"timestamp":1498743000,"date":"2017-06-29","index":8339,"close":31.47,"high":32.39,"low":30.64,"open":32.29,"volume":53948400}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":8340,"close":29.86,"high":32.15,"low":29.71,"open":32.12,"volume":73308000},{"timestamp":1499088600,"date":"2017-07-03","index":8341,"close":29.14,"high":30.28,"low":28.56,"open":30.09,"volume":36830400},{"timestamp":1499261400,"date":"2017-07-05","index":8342,"close":30.51,"high":30.56,"low":29.55,"open":29.55,"volume":40444600},{"timestamp":1499347800,"date":"2017-07-06","index":8343,"close":30.1,"high":30.48,"low":29.92,"open":29.94,"volume":27143800},{"timestamp":1499434200,"date":"2017-07-07","index":8344,"close":30.2,"high":30.5,"low":29.98,"open":30.22,"volume":22023100},{"timestamp":1499693400,"date":"2017-07-10","index":8345,"close":30.5,"high":30.59,"low":29.75,"open":30.16,"volume":24907900},{"timestamp":1499779800,"date":"2017-07-11","index":8346,"close":31.37,"high":31.39,"low":30.51,"open":30.55,"volume":28530500},{"timestamp":1499866200,"date":"2017-07-12","index":8347,"close":31.45,"high":31.78,"low":31.16,"open":31.77,"volume":22258600},{"timestamp":1499952600,"date":"2017-07-13","index":8348,"close":31.13,"high":31.85,"low":30.84,"open":31.55,"volume":23773000},{"timestamp":1500039000,"date":"2017-07-14","index":8349,"close":31.79,"high":31.95,"low":31.26,"open":31.35,"volume":28887600},{"timestamp":1500298200,"date":"2017-07-17","index":8350,"close":31.72,"high":31.86,"low":31.44,"open":31.67,"volume":22320500}]},{"date":"2017-03-23","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":8261,"close":25.15,"high":25.49,"low":24.85,"open":25.23,"volume":21786600},{"timestamp":1489156200,"date":"2017-03-10","index":8262,"close":25.18,"high":25.75,"low":24.81,"open":25.28,"volume":28919000},{"timestamp":1489411800,"date":"2017-03-13","index":8263,"close":25.7,"high":25.82,"low":25.29,"open":25.39,"volume":23768200},{"timestamp":1489498200,"date":"2017-03-14","index":8264,"close":25.58,"high":25.7,"low":25.25,"open":25.59,"volume":14587500},{"timestamp":1489584600,"date":"2017-03-15","index":8265,"close":26.12,"high":26.15,"low":24.94,"open":25.15,"volume":29779900},{"timestamp":1489671000,"date":"2017-03-16","index":8266,"close":26.04,"high":26.23,"low":25.83,"open":26.2,"volume":19147300},{"timestamp":1489757400,"date":"2017-03-17","index":8267,"close":25.8,"high":25.91,"low":25.4,"open":25.86,"volume":19126500},{"timestamp":1490016600,"date":"2017-03-20","index":8268,"close":26.21,"high":26.61,"low":25.81,"open":25.99,"volume":26918800},{"timestamp":1490103000,"date":"2017-03-21","index":8269,"close":25.52,"high":26.44,"low":25.43,"open":26.3,"volume":28397500},{"timestamp":1490189400,"date":"2017-03-22","index":8270,"close":26.06,"high":26.15,"low":25.63,"open":25.73,"volume":25092500},{"timestamp":1490275800,"date":"2017-03-23","index":8271,"close":26.47,"high":26.49,"low":26.04,"open":26.36,"volume":47118300}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":8272,"close":28.43,"high":29.87,"low":28.16,"open":29.71,"volume":107481800},{"timestamp":1490621400,"date":"2017-03-27","index":8273,"close":28.76,"high":29.18,"low":28.07,"open":28.1,"volume":48190000},{"timestamp":1490707800,"date":"2017-03-28","index":8274,"close":28.69,"high":29.06,"low":28.62,"open":28.73,"volume":24776400},{"timestamp":1490794200,"date":"2017-03-29","index":8275,"close":28.5,"high":28.68,"low":28.35,"open":28.6,"volume":23060600},{"timestamp":1490880600,"date":"2017-03-30","index":8276,"close":28.97,"high":29,"low":28.33,"open":28.4,"volume":25092700},{"timestamp":1490967000,"date":"2017-03-31","index":8277,"close":28.9,"high":29.36,"low":28.9,"open":29.1,"volume":32337800},{"timestamp":1491226200,"date":"2017-04-03","index":8278,"close":28.64,"high":29.04,"low":28.3,"open":28.95,"volume":21629100},{"timestamp":1491312600,"date":"2017-04-04","index":8279,"close":28.59,"high":28.68,"low":28.16,"open":28.47,"volume":13957900},{"timestamp":1491399000,"date":"2017-04-05","index":8280,"close":28.26,"high":28.91,"low":28.23,"open":28.64,"volume":22389900},{"timestamp":1491485400,"date":"2017-04-06","index":8281,"close":28.62,"high":28.78,"low":28.02,"open":28.25,"volume":19423700},{"timestamp":1491571800,"date":"2017-04-07","index":8282,"close":28.52,"high":28.86,"low":28.35,"open":28.45,"volume":20325500}]},{"date":"2016-12-21","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1481121000,"date":"2016-12-07","index":8199,"close":20.44,"high":20.54,"low":19.3,"open":19.5,"volume":44735700},{"timestamp":1481207400,"date":"2016-12-08","index":8200,"close":20.66,"high":20.99,"low":20.29,"open":20.75,"volume":36257400},{"timestamp":1481293800,"date":"2016-12-09","index":8201,"close":20.5,"high":20.85,"low":20.13,"open":20.73,"volume":23978000},{"timestamp":1481553000,"date":"2016-12-12","index":8202,"close":20.02,"high":20.51,"low":19.49,"open":20.3,"volume":28676100},{"timestamp":1481639400,"date":"2016-12-13","index":8203,"close":20.13,"high":20.47,"low":19.8,"open":20.14,"volume":26252400},{"timestamp":1481725800,"date":"2016-12-14","index":8204,"close":20.02,"high":20.33,"low":19.78,"open":19.93,"volume":19489100},{"timestamp":1481812200,"date":"2016-12-15","index":8205,"close":20.29,"high":20.5,"low":19.98,"open":20.1,"volume":19453100},{"timestamp":1481898600,"date":"2016-12-16","index":8206,"close":20.27,"high":21,"low":20.19,"open":20.53,"volume":36643400},{"timestamp":1482157800,"date":"2016-12-19","index":8207,"close":20.35,"high":20.7,"low":20.19,"open":20.43,"volume":23555900},{"timestamp":1482244200,"date":"2016-12-20","index":8208,"close":20.65,"high":20.8,"low":20.47,"open":20.73,"volume":23018500},{"timestamp":1482330600,"date":"2016-12-21","index":8209,"close":20.58,"high":20.83,"low":20.34,"open":20.75,"volume":32034500}],"post":[{"timestamp":1482417000,"date":"2016-12-22","index":8210,"close":23.19,"high":23.49,"low":22.77,"open":22.91,"volume":85870000},{"timestamp":1482503400,"date":"2016-12-23","index":8211,"close":23.26,"high":23.49,"low":23.06,"open":23.07,"volume":27780100},{"timestamp":1482849000,"date":"2016-12-27","index":8212,"close":23.3,"high":23.64,"low":23.21,"open":23.35,"volume":24214100},{"timestamp":1482935400,"date":"2016-12-28","index":8213,"close":22.78,"high":23.41,"low":22.76,"open":23.4,"volume":24026900},{"timestamp":1483021800,"date":"2016-12-29","index":8214,"close":22.27,"high":22.8,"low":22.15,"open":22.58,"volume":19890500},{"timestamp":1483108200,"date":"2016-12-30","index":8215,"close":21.92,"high":22.4,"low":21.75,"open":22.35,"volume":20268900},{"timestamp":1483453800,"date":"2017-01-03","index":8216,"close":22.55,"high":22.74,"low":22.05,"open":22.07,"volume":24962900},{"timestamp":1483540200,"date":"2017-01-04","index":8217,"close":22.36,"high":22.84,"low":22.25,"open":22.67,"volume":20426800},{"timestamp":1483626600,"date":"2017-01-05","index":8218,"close":22.11,"high":22.57,"low":21.96,"open":22.4,"volume":19759400},{"timestamp":1483713000,"date":"2017-01-06","index":8219,"close":22.04,"high":22.28,"low":21.98,"open":22.27,"volume":17782200},{"timestamp":1483972200,"date":"2017-01-09","index":8220,"close":22.34,"high":22.55,"low":21.94,"open":21.94,"volume":21537200}]},{"date":"2016-10-04","estimated":-0.12,"reported":-0.05,"pre":[{"timestamp":1474378200,"date":"2016-09-20","index":8144,"close":16.92,"high":17.27,"low":16.72,"open":17.05,"volume":17775800},{"timestamp":1474464600,"date":"2016-09-21","index":8145,"close":17.66,"high":17.7,"low":17.23,"open":17.25,"volume":31384900},{"timestamp":1474551000,"date":"2016-09-22","index":8146,"close":17.59,"high":18.05,"low":17.41,"open":17.89,"volume":25278000},{"timestamp":1474637400,"date":"2016-09-23","index":8147,"close":17.48,"high":17.74,"low":17.43,"open":17.45,"volume":17947600},{"timestamp":1474896600,"date":"2016-09-26","index":8148,"close":17.36,"high":17.6,"low":17.18,"open":17.35,"volume":19567200},{"timestamp":1474983000,"date":"2016-09-27","index":8149,"close":18,"high":18.08,"low":17.35,"open":17.53,"volume":28621000},{"timestamp":1475069400,"date":"2016-09-28","index":8150,"close":17.44,"high":18.16,"low":17.15,"open":18.16,"volume":42715600},{"timestamp":1475155800,"date":"2016-09-29","index":8151,"close":17.54,"high":17.77,"low":17.35,"open":17.45,"volume":31870200},{"timestamp":1475242200,"date":"2016-09-30","index":8152,"close":17.78,"high":18,"low":17.58,"open":17.75,"volume":21363100},{"timestamp":1475501400,"date":"2016-10-03","index":8153,"close":17.73,"high":18.02,"low":17.6,"open":17.99,"volume":26856100},{"timestamp":1475587800,"date":"2016-10-04","index":8154,"close":17.8,"high":18.04,"low":17.66,"open":17.98,"volume":54502800}],"post":[{"timestamp":1475674200,"date":"2016-10-05","index":8155,"close":17.7,"high":18.33,"low":17.28,"open":17.55,"volume":67739500},{"timestamp":1475760600,"date":"2016-10-06","index":8156,"close":17.73,"high":17.89,"low":17.54,"open":17.64,"volume":21606800},{"timestamp":1475847000,"date":"2016-10-07","index":8157,"close":17.61,"high":17.8,"low":17.3,"open":17.72,"volume":23849000},{"timestamp":1476106200,"date":"2016-10-10","index":8158,"close":17.5,"high":17.84,"low":17.49,"open":17.72,"volume":18857600},{"timestamp":1476192600,"date":"2016-10-11","index":8159,"close":16.86,"high":17.47,"low":16.53,"open":17.4,"volume":38070200},{"timestamp":1476279000,"date":"2016-10-12","index":8160,"close":16.78,"high":17.04,"low":16.67,"open":16.88,"volume":17901800},{"timestamp":1476365400,"date":"2016-10-13","index":8161,"close":16.85,"high":17,"low":16.17,"open":16.56,"volume":28593700},{"timestamp":1476451800,"date":"2016-10-14","index":8162,"close":17.13,"high":17.41,"low":16.99,"open":17.03,"volume":23539800},{"timestamp":1476711000,"date":"2016-10-17","index":8163,"close":16.99,"high":17.17,"low":16.93,"open":17.02,"volume":12657800},{"timestamp":1476797400,"date":"2016-10-18","index":8164,"close":17.41,"high":17.66,"low":17.2,"open":17.21,"volume":20185700},{"timestamp":1476883800,"date":"2016-10-19","index":8165,"close":17.22,"high":17.25,"low":16.85,"open":17,"volume":18629500}]},{"date":"2016-06-30","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1466083800,"date":"2016-06-16","index":8078,"close":11.95,"high":11.99,"low":11.58,"open":11.87,"volume":22453100},{"timestamp":1466170200,"date":"2016-06-17","index":8079,"close":12.2,"high":12.35,"low":11.95,"open":11.97,"volume":20604200},{"timestamp":1466429400,"date":"2016-06-20","index":8080,"close":12.32,"high":12.66,"low":12.29,"open":12.51,"volume":21481700},{"timestamp":1466515800,"date":"2016-06-21","index":8081,"close":12.75,"high":12.83,"low":12.42,"open":12.54,"volume":25060500},{"timestamp":1466602200,"date":"2016-06-22","index":8082,"close":12.72,"high":13.04,"low":12.67,"open":12.78,"volume":26968200},{"timestamp":1466688600,"date":"2016-06-23","index":8083,"close":14.05,"high":14.16,"low":13.41,"open":13.41,"volume":71203000},{"timestamp":1466775000,"date":"2016-06-24","index":8084,"close":13.21,"high":13.85,"low":13.13,"open":13.5,"volume":77486100},{"timestamp":1467034200,"date":"2016-06-27","index":8085,"close":12.23,"high":13.24,"low":12.1,"open":13.13,"volume":45700500},{"timestamp":1467120600,"date":"2016-06-28","index":8086,"close":12.99,"high":13.05,"low":12.62,"open":12.64,"volume":34838100},{"timestamp":1467207000,"date":"2016-06-29","index":8087,"close":13.19,"high":13.42,"low":12.94,"open":13.3,"volume":36879800},{"timestamp":1467293400,"date":"2016-06-30","index":8088,"close":13.76,"high":13.78,"low":13.22,"open":13.34,"volume":48486100}],"post":[{"timestamp":1467379800,"date":"2016-07-01","index":8089,"close":12.5,"high":12.9,"low":12.31,"open":12.58,"volume":68847100},{"timestamp":1467725400,"date":"2016-07-05","index":8090,"close":11.91,"high":12.45,"low":11.8,"open":12.38,"volume":37298900},{"timestamp":1467811800,"date":"2016-07-06","index":8091,"close":11.73,"high":11.85,"low":11.5,"open":11.76,"volume":35747800},{"timestamp":1467898200,"date":"2016-07-07","index":8092,"close":12.2,"high":12.55,"low":11.89,"open":11.9,"volume":33457100},{"timestamp":1467984600,"date":"2016-07-08","index":8093,"close":12.62,"high":12.72,"low":12.38,"open":12.39,"volume":27955700},{"timestamp":1468243800,"date":"2016-07-11","index":8094,"close":12.64,"high":12.98,"low":12.61,"open":12.79,"volume":22797100},{"timestamp":1468330200,"date":"2016-07-12","index":8095,"close":13.23,"high":13.46,"low":12.98,"open":13,"volume":35226800},{"timestamp":1468416600,"date":"2016-07-13","index":8096,"close":13.29,"high":13.39,"low":13.07,"open":13.24,"volume":23067400},{"timestamp":1468503000,"date":"2016-07-14","index":8097,"close":13.29,"high":13.55,"low":13.27,"open":13.5,"volume":18698900},{"timestamp":1468589400,"date":"2016-07-15","index":8098,"close":13.13,"high":13.5,"low":13.04,"open":13.31,"volume":18046200},{"timestamp":1468848600,"date":"2016-07-18","index":8099,"close":13.34,"high":13.36,"low":13.09,"open":13.25,"volume":17180500}]},{"date":"2016-03-30","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1458048600,"date":"2016-03-15","index":8013,"close":10.85,"high":11.15,"low":10.72,"open":11.15,"volume":15156500},{"timestamp":1458135000,"date":"2016-03-16","index":8014,"close":10.72,"high":10.89,"low":10.55,"open":10.71,"volume":20471800},{"timestamp":1458221400,"date":"2016-03-17","index":8015,"close":10.87,"high":11,"low":10.6,"open":10.72,"volume":19976800},{"timestamp":1458307800,"date":"2016-03-18","index":8016,"close":11.14,"high":11.17,"low":10.75,"open":10.84,"volume":44827100},{"timestamp":1458567000,"date":"2016-03-21","index":8017,"close":11.53,"high":11.6,"low":11.08,"open":11.14,"volume":18083000},{"timestamp":1458653400,"date":"2016-03-22","index":8018,"close":11.44,"high":11.6,"low":11.33,"open":11.45,"volume":13463400},{"timestamp":1458739800,"date":"2016-03-23","index":8019,"close":10.65,"high":11.46,"low":10.63,"open":11.43,"volume":29424300},{"timestamp":1458826200,"date":"2016-03-24","index":8020,"close":10.5,"high":10.6,"low":10.33,"open":10.5,"volume":22822800},{"timestamp":1459171800,"date":"2016-03-28","index":8021,"close":10.38,"high":10.59,"low":10.25,"open":10.5,"volume":22898800},{"timestamp":1459258200,"date":"2016-03-29","index":8022,"close":10.45,"high":10.53,"low":10.1,"open":10.18,"volume":30891600},{"timestamp":1459344600,"date":"2016-03-30","index":8023,"close":10.48,"high":10.95,"low":10.4,"open":10.51,"volume":35166700}],"post":[{"timestamp":1459431000,"date":"2016-03-31","index":8024,"close":10.47,"high":10.49,"low":10.01,"open":10.31,"volume":48134200},{"timestamp":1459517400,"date":"2016-04-01","index":8025,"close":11.03,"high":11.07,"low":10.24,"open":10.28,"volume":28458300},{"timestamp":1459776600,"date":"2016-04-04","index":8026,"close":10.8,"high":11.22,"low":10.78,"open":11.06,"volume":22475200},{"timestamp":1459863000,"date":"2016-04-05","index":8027,"close":10.4,"high":10.72,"low":10.38,"open":10.63,"volume":20760300},{"timestamp":1459949400,"date":"2016-04-06","index":8028,"close":10.47,"high":10.48,"low":10.25,"open":10.42,"volume":18413000},{"timestamp":1460035800,"date":"2016-04-07","index":8029,"close":10.51,"high":10.65,"low":10.39,"open":10.42,"volume":19470200},{"timestamp":1460122200,"date":"2016-04-08","index":8030,"close":10.72,"high":10.89,"low":10.57,"open":10.64,"volume":18950000},{"timestamp":1460381400,"date":"2016-04-11","index":8031,"close":10.45,"high":10.92,"low":10.44,"open":10.75,"volume":18258000},{"timestamp":1460467800,"date":"2016-04-12","index":8032,"close":10.17,"high":10.54,"low":10.05,"open":10.51,"volume":25679600},{"timestamp":1460554200,"date":"2016-04-13","index":8033,"close":10.88,"high":10.9,"low":10.2,"open":10.3,"volume":26108900},{"timestamp":1460640600,"date":"2016-04-14","index":8034,"close":10.4,"high":10.79,"low":10.39,"open":10.79,"volume":17778100}]},{"date":"2015-12-22","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":7947,"close":14.6,"high":14.7,"low":14.42,"open":14.61,"volume":18188000},{"timestamp":1449671400,"date":"2015-12-09","index":7948,"close":14.32,"high":14.67,"low":14.24,"open":14.6,"volume":20917100},{"timestamp":1449757800,"date":"2015-12-10","index":7949,"close":14.66,"high":14.8,"low":14.26,"open":14.29,"volume":14817000},{"timestamp":1449844200,"date":"2015-12-11","index":7950,"close":14.04,"high":14.44,"low":13.99,"open":14.32,"volume":23718100},{"timestamp":1450103400,"date":"2015-12-14","index":7951,"close":13.66,"high":14.48,"low":13.51,"open":14.43,"volume":35155800},{"timestamp":1450189800,"date":"2015-12-15","index":7952,"close":14.18,"high":14.37,"low":13.74,"open":13.77,"volume":26455800},{"timestamp":1450276200,"date":"2015-12-16","index":7953,"close":14.07,"high":14.45,"low":13.78,"open":14.36,"volume":21968200},{"timestamp":1450362600,"date":"2015-12-17","index":7954,"close":14.32,"high":14.77,"low":14.25,"open":14.65,"volume":29024400},{"timestamp":1450449000,"date":"2015-12-18","index":7955,"close":14.36,"high":14.73,"low":14.26,"open":14.38,"volume":38534200},{"timestamp":1450708200,"date":"2015-12-21","index":7956,"close":14.77,"high":14.79,"low":14.33,"open":14.44,"volume":22217300},{"timestamp":1450794600,"date":"2015-12-22","index":7957,"close":14.61,"high":14.95,"low":14.52,"open":14.8,"volume":27101100}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":7958,"close":14.3,"high":14.3,"low":13.55,"open":13.72,"volume":59121400},{"timestamp":1450967400,"date":"2015-12-24","index":7959,"close":14.48,"high":14.59,"low":14.19,"open":14.2,"volume":14284200},{"timestamp":1451313000,"date":"2015-12-28","index":7960,"close":14.19,"high":14.51,"low":14.05,"open":14.45,"volume":17658500},{"timestamp":1451399400,"date":"2015-12-29","index":7961,"close":14.34,"high":14.51,"low":14.23,"open":14.35,"volume":16104200},{"timestamp":1451485800,"date":"2015-12-30","index":7962,"close":14.16,"high":14.44,"low":14.1,"open":14.27,"volume":10943700},{"timestamp":1451572200,"date":"2015-12-31","index":7963,"close":14.16,"high":14.29,"low":14.03,"open":14.1,"volume":13249400},{"timestamp":1451917800,"date":"2016-01-04","index":7964,"close":14.33,"high":14.36,"low":13.81,"open":13.83,"volume":22622300},{"timestamp":1452004200,"date":"2016-01-05","index":7965,"close":14.82,"high":15.08,"low":14.36,"open":14.42,"volume":29806700},{"timestamp":1452090600,"date":"2016-01-06","index":7966,"close":14.22,"high":14.69,"low":14.11,"open":14.5,"volume":26835100},{"timestamp":1452177000,"date":"2016-01-07","index":7967,"close":13.66,"high":14.27,"low":13.63,"open":13.86,"volume":26029200},{"timestamp":1452263400,"date":"2016-01-08","index":7968,"close":13.33,"high":13.95,"low":13.29,"open":13.78,"volume":29064200}]},{"date":"2015-10-01","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1442496600,"date":"2015-09-17","index":7890,"close":16.41,"high":16.81,"low":16.31,"open":16.68,"volume":22827600},{"timestamp":1442583000,"date":"2015-09-18","index":7891,"close":15.5,"high":16.19,"low":15.36,"open":16.08,"volume":36698200},{"timestamp":1442842200,"date":"2015-09-21","index":7892,"close":15.75,"high":15.98,"low":15.46,"open":15.62,"volume":19024500},{"timestamp":1442928600,"date":"2015-09-22","index":7893,"close":15.41,"high":15.82,"low":15.17,"open":15.35,"volume":22763900},{"timestamp":1443015000,"date":"2015-09-23","index":7894,"close":14.81,"high":15.43,"low":14.8,"open":15.43,"volume":22567900},{"timestamp":1443101400,"date":"2015-09-24","index":7895,"close":15.34,"high":15.52,"low":14.6,"open":14.8,"volume":32800800},{"timestamp":1443187800,"date":"2015-09-25","index":7896,"close":14.91,"high":15.59,"low":14.65,"open":15.34,"volume":28917300},{"timestamp":1443447000,"date":"2015-09-28","index":7897,"close":14.06,"high":14.73,"low":13.92,"open":14.67,"volume":30448600},{"timestamp":1443533400,"date":"2015-09-29","index":7898,"close":14.38,"high":14.69,"low":14.15,"open":14.26,"volume":25529200},{"timestamp":1443619800,"date":"2015-09-30","index":7899,"close":14.98,"high":15.33,"low":14.7,"open":14.73,"volume":28066300},{"timestamp":1443706200,"date":"2015-10-01","index":7900,"close":14.77,"high":15.04,"low":14.5,"open":14.99,"volume":37460500}],"post":[{"timestamp":1443792600,"date":"2015-10-02","index":7901,"close":15.91,"high":15.95,"low":15.15,"open":15.22,"volume":49688200},{"timestamp":1444051800,"date":"2015-10-05","index":7902,"close":17.57,"high":17.84,"low":16.2,"open":16.32,"volume":63718700},{"timestamp":1444138200,"date":"2015-10-06","index":7903,"close":18.22,"high":18.3,"low":17.34,"open":17.63,"volume":51249900},{"timestamp":1444224600,"date":"2015-10-07","index":7904,"close":18.62,"high":18.92,"low":18.22,"open":18.39,"volume":41913500},{"timestamp":1444311000,"date":"2015-10-08","index":7905,"close":18.72,"high":19.1,"low":18.45,"open":18.59,"volume":33619600},{"timestamp":1444397400,"date":"2015-10-09","index":7906,"close":18.16,"high":18.85,"low":17.9,"open":18.63,"volume":23392500},{"timestamp":1444656600,"date":"2015-10-12","index":7907,"close":18.03,"high":18.63,"low":17.72,"open":18.54,"volume":22494700},{"timestamp":1444743000,"date":"2015-10-13","index":7908,"close":18.18,"high":18.56,"low":17.74,"open":17.81,"volume":21778500},{"timestamp":1444829400,"date":"2015-10-14","index":7909,"close":18.82,"high":19.3,"low":18.52,"open":18.77,"volume":34627900},{"timestamp":1444915800,"date":"2015-10-15","index":7910,"close":18.66,"high":19.15,"low":18.5,"open":18.87,"volume":20397700},{"timestamp":1445002200,"date":"2015-10-16","index":7911,"close":18.5,"high":18.83,"low":18.23,"open":18.74,"volume":15587100}]},{"date":"2015-06-25","estimated":0.56,"reported":0.54,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":7822,"close":25.02,"high":25.39,"low":24.97,"open":25.2,"volume":25793500},{"timestamp":1434115800,"date":"2015-06-12","index":7823,"close":25.13,"high":25.38,"low":24.71,"open":24.89,"volume":21123900},{"timestamp":1434375000,"date":"2015-06-15","index":7824,"close":24.24,"high":24.25,"low":23.7,"open":24.22,"volume":44190200},{"timestamp":1434461400,"date":"2015-06-16","index":7825,"close":24.24,"high":24.32,"low":23.88,"open":24.05,"volume":19173100},{"timestamp":1434547800,"date":"2015-06-17","index":7826,"close":24.48,"high":24.68,"low":24.23,"open":24.3,"volume":17951700},{"timestamp":1434634200,"date":"2015-06-18","index":7827,"close":24.47,"high":24.82,"low":24.43,"open":24.64,"volume":21570800},{"timestamp":1434720600,"date":"2015-06-19","index":7828,"close":24.47,"high":24.97,"low":24.46,"open":24.8,"volume":25589300},{"timestamp":1434979800,"date":"2015-06-22","index":7829,"close":24.63,"high":24.71,"low":24,"open":24.14,"volume":26231200},{"timestamp":1435066200,"date":"2015-06-23","index":7830,"close":24.49,"high":24.86,"low":24.38,"open":24.63,"volume":16168900},{"timestamp":1435152600,"date":"2015-06-24","index":7831,"close":24.06,"high":24.49,"low":24,"open":24.44,"volume":21243700},{"timestamp":1435239000,"date":"2015-06-25","index":7832,"close":24.02,"high":24.24,"low":23.66,"open":24.13,"volume":38347800}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":7833,"close":19.66,"high":20.6,"low":19.43,"open":20.27,"volume":149010300},{"timestamp":1435584600,"date":"2015-06-29","index":7834,"close":18.73,"high":19.6,"low":18.6,"open":19.34,"volume":49126100},{"timestamp":1435671000,"date":"2015-06-30","index":7835,"close":18.84,"high":19.1,"low":18.55,"open":18.89,"volume":34683900},{"timestamp":1435757400,"date":"2015-07-01","index":7836,"close":18.78,"high":19.1,"low":18.63,"open":19.05,"volume":25027100},{"timestamp":1435843800,"date":"2015-07-02","index":7837,"close":19.07,"high":19.38,"low":18.81,"open":18.83,"volume":26178100},{"timestamp":1436189400,"date":"2015-07-06","index":7838,"close":18.32,"high":18.98,"low":18.23,"open":18.84,"volume":37875800},{"timestamp":1436275800,"date":"2015-07-07","index":7839,"close":18.2,"high":18.36,"low":17.37,"open":18.13,"volume":46293200},{"timestamp":1436362200,"date":"2015-07-08","index":7840,"close":17.63,"high":17.98,"low":17.49,"open":17.96,"volume":30898900},{"timestamp":1436448600,"date":"2015-07-09","index":7841,"close":17.15,"high":18.01,"low":17.14,"open":17.87,"volume":47087100},{"timestamp":1436535000,"date":"2015-07-10","index":7842,"close":17.57,"high":17.65,"low":17.3,"open":17.33,"volume":24282900},{"timestamp":1436794200,"date":"2015-07-13","index":7843,"close":17.61,"high":17.85,"low":17.39,"open":17.83,"volume":35788100}]},{"date":"2015-04-01","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":7763,"close":28.16,"high":28.35,"low":27.6,"open":28.01,"volume":24544800},{"timestamp":1426771800,"date":"2015-03-19","index":7764,"close":28.05,"high":28.23,"low":27.92,"open":28.1,"volume":21656600},{"timestamp":1426858200,"date":"2015-03-20","index":7765,"close":28.68,"high":28.76,"low":28.11,"open":28.32,"volume":23608200},{"timestamp":1427117400,"date":"2015-03-23","index":7766,"close":28.02,"high":28.51,"low":27.82,"open":28.47,"volume":18699400},{"timestamp":1427203800,"date":"2015-03-24","index":7767,"close":27.96,"high":28.35,"low":27.88,"open":28.11,"volume":15670800},{"timestamp":1427290200,"date":"2015-03-25","index":7768,"close":26.57,"high":27.87,"low":26.4,"open":27.86,"volume":35874000},{"timestamp":1427376600,"date":"2015-03-26","index":7769,"close":26.66,"high":27.17,"low":25.61,"open":25.76,"volume":44702400},{"timestamp":1427463000,"date":"2015-03-27","index":7770,"close":26.68,"high":27.14,"low":26.05,"open":26.93,"volume":30909000},{"timestamp":1427722200,"date":"2015-03-30","index":7771,"close":26.68,"high":26.96,"low":26.46,"open":26.73,"volume":26142900},{"timestamp":1427808600,"date":"2015-03-31","index":7772,"close":27.13,"high":27.31,"low":26.61,"open":26.71,"volume":25292100},{"timestamp":1427895000,"date":"2015-04-01","index":7773,"close":27.13,"high":27.35,"low":26.77,"open":27.13,"volume":39424700}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":7774,"close":26.73,"high":27.76,"low":26.71,"open":27.75,"volume":41390500},{"timestamp":1428327000,"date":"2015-04-06","index":7775,"close":27.43,"high":27.45,"low":26.4,"open":26.5,"volume":22460900},{"timestamp":1428413400,"date":"2015-04-07","index":7776,"close":26.87,"high":27.45,"low":26.86,"open":27.35,"volume":17820600},{"timestamp":1428499800,"date":"2015-04-08","index":7777,"close":27.13,"high":27.35,"low":26.49,"open":26.58,"volume":22105800},{"timestamp":1428586200,"date":"2015-04-09","index":7778,"close":27.82,"high":27.86,"low":27.01,"open":27.07,"volume":18660000},{"timestamp":1428672600,"date":"2015-04-10","index":7779,"close":28.02,"high":28.17,"low":27.8,"open":27.8,"volume":19698700},{"timestamp":1428931800,"date":"2015-04-13","index":7780,"close":27.88,"high":28.15,"low":27.78,"open":28.02,"volume":13636800},{"timestamp":1429018200,"date":"2015-04-14","index":7781,"close":27.72,"high":27.9,"low":27.41,"open":27.73,"volume":16671900},{"timestamp":1429104600,"date":"2015-04-15","index":7782,"close":28.17,"high":28.45,"low":27.88,"open":28,"volume":20138900},{"timestamp":1429191000,"date":"2015-04-16","index":7783,"close":28.01,"high":28.18,"low":27.77,"open":27.9,"volume":16393500},{"timestamp":1429277400,"date":"2015-04-17","index":7784,"close":28.02,"high":28.08,"low":27.6,"open":27.75,"volume":18157100}]},{"date":"2015-01-06","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1418999400,"date":"2014-12-19","index":7704,"close":34.49,"high":34.8,"low":34.13,"open":34.59,"volume":18469600},{"timestamp":1419258600,"date":"2014-12-22","index":7705,"close":34.64,"high":35,"low":34.5,"open":34.75,"volume":12687900},{"timestamp":1419345000,"date":"2014-12-23","index":7706,"close":34.97,"high":35.19,"low":34.76,"open":34.92,"volume":10949000},{"timestamp":1419431400,"date":"2014-12-24","index":7707,"close":34.91,"high":35.1,"low":34.62,"open":35.03,"volume":4672900},{"timestamp":1419604200,"date":"2014-12-26","index":7708,"close":35,"high":35.23,"low":34.98,"open":35.03,"volume":6883700},{"timestamp":1419863400,"date":"2014-12-29","index":7709,"close":35.53,"high":35.69,"low":35.08,"open":35.27,"volume":12365800},{"timestamp":1419949800,"date":"2014-12-30","index":7710,"close":35.4,"high":35.74,"low":35.3,"open":35.43,"volume":11480500},{"timestamp":1420036200,"date":"2014-12-31","index":7711,"close":35.01,"high":35.53,"low":35,"open":35.45,"volume":10714300},{"timestamp":1420209000,"date":"2015-01-02","index":7712,"close":34.75,"high":35.52,"low":34.34,"open":35.24,"volume":15138200},{"timestamp":1420468200,"date":"2015-01-05","index":7713,"close":33.78,"high":34.74,"low":33.75,"open":34.71,"volume":23706600},{"timestamp":1420554600,"date":"2015-01-06","index":7714,"close":32.87,"high":34.23,"low":32.63,"open":34.1,"volume":40092000}],"post":[{"timestamp":1420641000,"date":"2015-01-07","index":7715,"close":32.1,"high":32.98,"low":31.45,"open":31.53,"volume":52552300},{"timestamp":1420727400,"date":"2015-01-08","index":7716,"close":33.67,"high":33.87,"low":32.55,"open":32.56,"volume":31947100},{"timestamp":1420813800,"date":"2015-01-09","index":7717,"close":33.53,"high":33.87,"low":32.96,"open":33.76,"volume":19328500},{"timestamp":1421073000,"date":"2015-01-12","index":7718,"close":31.66,"high":32.99,"low":31.4,"open":32.39,"volume":41982700},{"timestamp":1421159400,"date":"2015-01-13","index":7719,"close":30.84,"high":32.2,"low":30.65,"open":31.92,"volume":40260500},{"timestamp":1421245800,"date":"2015-01-14","index":7720,"close":30.05,"high":31.2,"low":29.8,"open":30.27,"volume":35766100},{"timestamp":1421332200,"date":"2015-01-15","index":7721,"close":29.3,"high":30.42,"low":29.27,"open":30.25,"volume":28512400},{"timestamp":1421418600,"date":"2015-01-16","index":7722,"close":28.99,"high":29.26,"low":28.51,"open":29.15,"volume":58433300},{"timestamp":1421764200,"date":"2015-01-20","index":7723,"close":29.67,"high":30.02,"low":29.35,"open":29.51,"volume":29884200},{"timestamp":1421850600,"date":"2015-01-21","index":7724,"close":30.49,"high":30.74,"low":29.5,"open":29.5,"volume":27258700},{"timestamp":1421937000,"date":"2015-01-22","index":7725,"close":30.89,"high":30.95,"low":30.23,"open":30.45,"volume":22299200}]},{"date":"2014-09-25","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":7634,"close":32.04,"high":32.19,"low":31.71,"open":31.85,"volume":11371100},{"timestamp":1410528600,"date":"2014-09-12","index":7635,"close":31.53,"high":32.15,"low":31.5,"open":32.01,"volume":12561500},{"timestamp":1410787800,"date":"2014-09-15","index":7636,"close":30.02,"high":31.52,"low":29.87,"open":31.4,"volume":37018500},{"timestamp":1410874200,"date":"2014-09-16","index":7637,"close":31.45,"high":31.58,"low":29.73,"open":30.09,"volume":28739800},{"timestamp":1410960600,"date":"2014-09-17","index":7638,"close":31.98,"high":32.27,"low":31.28,"open":31.47,"volume":19493200},{"timestamp":1411047000,"date":"2014-09-18","index":7639,"close":32.48,"high":32.48,"low":31.98,"open":32.24,"volume":12485100},{"timestamp":1411133400,"date":"2014-09-19","index":7640,"close":31.63,"high":32.55,"low":31.45,"open":32.48,"volume":25223300},{"timestamp":1411392600,"date":"2014-09-22","index":7641,"close":30.6,"high":31.44,"low":30.41,"open":31.43,"volume":21713800},{"timestamp":1411479000,"date":"2014-09-23","index":7642,"close":31.2,"high":31.49,"low":30.11,"open":30.51,"volume":22704300},{"timestamp":1411565400,"date":"2014-09-24","index":7643,"close":32.22,"high":32.35,"low":31.34,"open":31.8,"volume":25781300},{"timestamp":1411651800,"date":"2014-09-25","index":7644,"close":31.7,"high":32.56,"low":31.35,"open":32.41,"volume":36427700}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":7645,"close":33.83,"high":34.1,"low":33.41,"open":33.97,"volume":53975000},{"timestamp":1411997400,"date":"2014-09-29","index":7646,"close":34.5,"high":34.85,"low":33.2,"open":33.42,"volume":33981900},{"timestamp":1412083800,"date":"2014-09-30","index":7647,"close":34.26,"high":34.73,"low":33.89,"open":34.63,"volume":25768900},{"timestamp":1412170200,"date":"2014-10-01","index":7648,"close":33.5,"high":34.25,"low":33.22,"open":34.25,"volume":36237600},{"timestamp":1412256600,"date":"2014-10-02","index":7649,"close":33.81,"high":34.08,"low":32.95,"open":33.65,"volume":27337000},{"timestamp":1412343000,"date":"2014-10-03","index":7650,"close":33.94,"high":34.4,"low":33.87,"open":34.08,"volume":22565400},{"timestamp":1412602200,"date":"2014-10-06","index":7651,"close":32.57,"high":33.29,"low":31.84,"open":33.19,"volume":43417100},{"timestamp":1412688600,"date":"2014-10-07","index":7652,"close":31.87,"high":32.87,"low":31.85,"open":32.41,"volume":28827000},{"timestamp":1412775000,"date":"2014-10-08","index":7653,"close":32.32,"high":32.4,"low":30.86,"open":31.9,"volume":28069300},{"timestamp":1412861400,"date":"2014-10-09","index":7654,"close":30.64,"high":32.18,"low":30.41,"open":32.12,"volume":35910800},{"timestamp":1412947800,"date":"2014-10-10","index":7655,"close":27.79,"high":29.87,"low":27.59,"open":29.75,"volume":85752700}]},{"date":"2014-06-23","estimated":0.7,"reported":0.79,"pre":[{"timestamp":1402320600,"date":"2014-06-09","index":7568,"close":29,"high":29.72,"low":28.89,"open":29.49,"volume":20635300},{"timestamp":1402407000,"date":"2014-06-10","index":7569,"close":29.51,"high":29.54,"low":28.59,"open":29,"volume":24108900},{"timestamp":1402493400,"date":"2014-06-11","index":7570,"close":30.99,"high":31.6,"low":30.12,"open":30.65,"volume":55472400},{"timestamp":1402579800,"date":"2014-06-12","index":7571,"close":30.86,"high":31.22,"low":30.56,"open":31.07,"volume":28152900},{"timestamp":1402666200,"date":"2014-06-13","index":7572,"close":31.17,"high":31.47,"low":31.06,"open":31.14,"volume":23275600},{"timestamp":1402925400,"date":"2014-06-16","index":7573,"close":31.91,"high":32.19,"low":31.28,"open":31.43,"volume":35496500},{"timestamp":1403011800,"date":"2014-06-17","index":7574,"close":32.25,"high":32.4,"low":31.95,"open":32,"volume":25195500},{"timestamp":1403098200,"date":"2014-06-18","index":7575,"close":32.06,"high":32.43,"low":31.7,"open":32.38,"volume":30089900},{"timestamp":1403184600,"date":"2014-06-19","index":7576,"close":31.81,"high":32.17,"low":31.55,"open":32.09,"volume":22402300},{"timestamp":1403271000,"date":"2014-06-20","index":7577,"close":31.85,"high":31.93,"low":31.4,"open":31.88,"volume":28266500},{"timestamp":1403530200,"date":"2014-06-23","index":7578,"close":31.26,"high":32.3,"low":31.25,"open":32.29,"volume":48594600}],"post":[{"timestamp":1403616600,"date":"2014-06-24","index":7579,"close":32.5,"high":32.97,"low":31.16,"open":31.51,"volume":59689500},{"timestamp":1403703000,"date":"2014-06-25","index":7580,"close":32.34,"high":32.74,"low":31.89,"open":32.35,"volume":29796700},{"timestamp":1403789400,"date":"2014-06-26","index":7581,"close":32,"high":32.4,"low":31.8,"open":32.31,"volume":20353300},{"timestamp":1403875800,"date":"2014-06-27","index":7582,"close":31.51,"high":31.93,"low":31.45,"open":31.88,"volume":46770900},{"timestamp":1404135000,"date":"2014-06-30","index":7583,"close":32.95,"high":33.05,"low":31.9,"open":32.06,"volume":31032300},{"timestamp":1404221400,"date":"2014-07-01","index":7584,"close":33.98,"high":34.5,"low":33.07,"open":33.24,"volume":36348500},{"timestamp":1404307800,"date":"2014-07-02","index":7585,"close":33.76,"high":34.27,"low":33.54,"open":34,"volume":26620500},{"timestamp":1404394200,"date":"2014-07-03","index":7586,"close":33.73,"high":34.28,"low":33.65,"open":34.09,"volume":13883900},{"timestamp":1404739800,"date":"2014-07-07","index":7587,"close":32.86,"high":33.65,"low":32.77,"open":33.61,"volume":21383200},{"timestamp":1404826200,"date":"2014-07-08","index":7588,"close":33.13,"high":33.27,"low":32.12,"open":32.8,"volume":34637500},{"timestamp":1404912600,"date":"2014-07-09","index":7589,"close":32.89,"high":32.94,"low":31.86,"open":32.59,"volume":39287700}]},{"date":"2014-04-03","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":7513,"close":24.01,"high":24.36,"low":23.89,"open":23.93,"volume":19735500},{"timestamp":1395408600,"date":"2014-03-21","index":7514,"close":23.66,"high":24.26,"low":23.66,"open":24.11,"volume":32238500},{"timestamp":1395667800,"date":"2014-03-24","index":7515,"close":23.48,"high":24.1,"low":23.39,"open":23.81,"volume":23740900},{"timestamp":1395754200,"date":"2014-03-25","index":7516,"close":23.53,"high":23.92,"low":23.42,"open":23.64,"volume":17054900},{"timestamp":1395840600,"date":"2014-03-26","index":7517,"close":22.83,"high":23.89,"low":22.82,"open":23.63,"volume":24590700},{"timestamp":1395927000,"date":"2014-03-27","index":7518,"close":22.24,"high":22.83,"low":21.92,"open":22.81,"volume":35985000},{"timestamp":1396013400,"date":"2014-03-28","index":7519,"close":21.91,"high":22.54,"low":21.7,"open":21.99,"volume":37763700},{"timestamp":1396272600,"date":"2014-03-31","index":7520,"close":23.66,"high":23.68,"low":22.21,"open":22.3,"volume":39630300},{"timestamp":1396359000,"date":"2014-04-01","index":7521,"close":24.44,"high":24.46,"low":23.7,"open":23.84,"volume":36880800},{"timestamp":1396445400,"date":"2014-04-02","index":7522,"close":24.35,"high":24.6,"low":24,"open":24.57,"volume":24486300},{"timestamp":1396531800,"date":"2014-04-03","index":7523,"close":24,"high":24.73,"low":23.78,"open":24.56,"volume":40670000}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":7524,"close":22.58,"high":24.85,"low":22.44,"open":24.79,"volume":77296000},{"timestamp":1396877400,"date":"2014-04-07","index":7525,"close":21.71,"high":22.98,"low":21.21,"open":22.52,"volume":63603900},{"timestamp":1396963800,"date":"2014-04-08","index":7526,"close":22.21,"high":22.43,"low":21.4,"open":22.06,"volume":44299000},{"timestamp":1397050200,"date":"2014-04-09","index":7527,"close":22.6,"high":22.84,"low":22.24,"open":22.58,"volume":31636000},{"timestamp":1397136600,"date":"2014-04-10","index":7528,"close":21.68,"high":22.95,"low":21.62,"open":22.7,"volume":37066500},{"timestamp":1397223000,"date":"2014-04-11","index":7529,"close":21.13,"high":21.93,"low":21.02,"open":21.49,"volume":35232600},{"timestamp":1397482200,"date":"2014-04-14","index":7530,"close":21.9,"high":22.14,"low":21.25,"open":21.36,"volume":31740100},{"timestamp":1397568600,"date":"2014-04-15","index":7531,"close":22.17,"high":22.24,"low":21.52,"open":21.92,"volume":25067600},{"timestamp":1397655000,"date":"2014-04-16","index":7532,"close":22.48,"high":22.57,"low":22,"open":22.36,"volume":21619500},{"timestamp":1397741400,"date":"2014-04-17","index":7533,"close":23.91,"high":24.14,"low":23.03,"open":23.11,"volume":46206900},{"timestamp":1398087000,"date":"2014-04-21","index":7534,"close":25.32,"high":25.39,"low":24.56,"open":25.04,"volume":45434800}]},{"date":"2014-01-07","estimated":0.43,"reported":0.72,"pre":[{"timestamp":1387549800,"date":"2013-12-20","index":7453,"close":22.17,"high":22.58,"low":21.76,"open":21.8,"volume":49176400},{"timestamp":1387809000,"date":"2013-12-23","index":7454,"close":21.49,"high":21.67,"low":21.22,"open":21.44,"volume":40831000},{"timestamp":1387895400,"date":"2013-12-24","index":7455,"close":21.82,"high":21.9,"low":21.6,"open":21.63,"volume":12857500},{"timestamp":1388068200,"date":"2013-12-26","index":7456,"close":21.74,"high":22.25,"low":21.74,"open":21.83,"volume":17095500},{"timestamp":1388154600,"date":"2013-12-27","index":7457,"close":21.52,"high":21.99,"low":21.46,"open":21.93,"volume":19386300},{"timestamp":1388413800,"date":"2013-12-30","index":7458,"close":21.3,"high":21.68,"low":21.23,"open":21.45,"volume":19267100},{"timestamp":1388500200,"date":"2013-12-31","index":7459,"close":21.75,"high":21.93,"low":21.38,"open":21.41,"volume":25122400},{"timestamp":1388673000,"date":"2014-01-02","index":7460,"close":21.66,"high":21.79,"low":21.27,"open":21.68,"volume":26413500},{"timestamp":1388759400,"date":"2014-01-03","index":7461,"close":20.97,"high":21.43,"low":20.9,"open":21.2,"volume":34590200},{"timestamp":1389018600,"date":"2014-01-06","index":7462,"close":20.67,"high":20.97,"low":20.64,"open":20.97,"volume":38180500},{"timestamp":1389105000,"date":"2014-01-07","index":7463,"close":21.73,"high":21.94,"low":20.89,"open":20.89,"volume":67904500}],"post":[{"timestamp":1389191400,"date":"2014-01-08","index":7464,"close":23.87,"high":24.5,"low":23.56,"open":24.2,"volume":93499500},{"timestamp":1389277800,"date":"2014-01-09","index":7465,"close":23.24,"high":23.71,"low":22.91,"open":23.6,"volume":42782900},{"timestamp":1389364200,"date":"2014-01-10","index":7466,"close":23.71,"high":23.72,"low":23.18,"open":23.39,"volume":33930200},{"timestamp":1389623400,"date":"2014-01-13","index":7467,"close":23.33,"high":23.8,"low":23.25,"open":23.7,"volume":27619700},{"timestamp":1389709800,"date":"2014-01-14","index":7468,"close":23.67,"high":23.79,"low":22.87,"open":22.87,"volume":33092200},{"timestamp":1389796200,"date":"2014-01-15","index":7469,"close":23.33,"high":23.76,"low":23.3,"open":23.72,"volume":26949000},{"timestamp":1389882600,"date":"2014-01-16","index":7470,"close":23.13,"high":23.59,"low":22.9,"open":23.48,"volume":28888700},{"timestamp":1389969000,"date":"2014-01-17","index":7471,"close":22.38,"high":23.28,"low":22.33,"open":22.9,"volume":46943200},{"timestamp":1390314600,"date":"2014-01-21","index":7472,"close":23.12,"high":23.18,"low":22.32,"open":22.4,"volume":29508700},{"timestamp":1390401000,"date":"2014-01-22","index":7473,"close":23.65,"high":23.79,"low":22.75,"open":22.8,"volume":31254300},{"timestamp":1390487400,"date":"2014-01-23","index":7474,"close":23.64,"high":23.65,"low":23.24,"open":23.31,"volume":29418600}]},{"date":"2013-10-10","estimated":0.25,"reported":0.2,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":7393,"close":17.47,"high":17.53,"low":17.18,"open":17.32,"volume":49153400},{"timestamp":1380288600,"date":"2013-09-27","index":7394,"close":17.62,"high":17.95,"low":17.41,"open":17.47,"volume":45015600},{"timestamp":1380547800,"date":"2013-09-30","index":7395,"close":17.47,"high":17.64,"low":17.14,"open":17.32,"volume":30082400},{"timestamp":1380634200,"date":"2013-10-01","index":7396,"close":17.61,"high":17.75,"low":17.34,"open":17.54,"volume":32979500},{"timestamp":1380720600,"date":"2013-10-02","index":7397,"close":17.66,"high":18.13,"low":17.55,"open":17.65,"volume":49128100},{"timestamp":1380807000,"date":"2013-10-03","index":7398,"close":18.02,"high":18.1,"low":17.37,"open":17.94,"volume":59041700},{"timestamp":1380893400,"date":"2013-10-04","index":7399,"close":18.47,"high":18.55,"low":18.01,"open":18.08,"volume":48080600},{"timestamp":1381152600,"date":"2013-10-07","index":7400,"close":18.49,"high":18.85,"low":18.48,"open":18.77,"volume":61970900},{"timestamp":1381239000,"date":"2013-10-08","index":7401,"close":17.93,"high":18.65,"low":17.73,"open":18.6,"volume":57008600},{"timestamp":1381325400,"date":"2013-10-09","index":7402,"close":18.15,"high":18.45,"low":17.15,"open":18.03,"volume":67714300},{"timestamp":1381411800,"date":"2013-10-10","index":7403,"close":18.43,"high":18.59,"low":18.06,"open":18.36,"volume":78690500}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":7404,"close":16.84,"high":18.01,"low":16.56,"open":17.89,"volume":153906100},{"timestamp":1381757400,"date":"2013-10-14","index":7405,"close":17.07,"high":17.15,"low":16.17,"open":16.57,"volume":62909500},{"timestamp":1381843800,"date":"2013-10-15","index":7406,"close":16.92,"high":17.43,"low":16.84,"open":17.08,"volume":63043900},{"timestamp":1381930200,"date":"2013-10-16","index":7407,"close":16.96,"high":17.3,"low":16.91,"open":17.08,"volume":49096400},{"timestamp":1382016600,"date":"2013-10-17","index":7408,"close":17.15,"high":17.16,"low":16.74,"open":17,"volume":40714800},{"timestamp":1382103000,"date":"2013-10-18","index":7409,"close":17.03,"high":17.25,"low":16.96,"open":17.17,"volume":34970600},{"timestamp":1382362200,"date":"2013-10-21","index":7410,"close":16.57,"high":17.14,"low":16.51,"open":17.03,"volume":44886200},{"timestamp":1382448600,"date":"2013-10-22","index":7411,"close":16.76,"high":16.94,"low":16.4,"open":16.7,"volume":48362800},{"timestamp":1382535000,"date":"2013-10-23","index":7412,"close":16.55,"high":16.59,"low":16.35,"open":16.49,"volume":39244600},{"timestamp":1382621400,"date":"2013-10-24","index":7413,"close":16.83,"high":16.92,"low":16.4,"open":16.43,"volume":30291300},{"timestamp":1382707800,"date":"2013-10-25","index":7414,"close":16.58,"high":16.99,"low":16.52,"open":16.92,"volume":28678300}]},{"date":"2013-06-19","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":7314,"close":12.02,"high":12.14,"low":11.67,"open":11.69,"volume":40890700},{"timestamp":1370525400,"date":"2013-06-06","index":7315,"close":12.35,"high":12.54,"low":12.14,"open":12.18,"volume":47860200},{"timestamp":1370611800,"date":"2013-06-07","index":7316,"close":12.65,"high":12.72,"low":12.37,"open":12.56,"volume":32419000},{"timestamp":1370871000,"date":"2013-06-10","index":7317,"close":12.95,"high":13.08,"low":12.64,"open":12.64,"volume":40488200},{"timestamp":1370957400,"date":"2013-06-11","index":7318,"close":12.81,"high":13.2,"low":12.63,"open":12.87,"volume":49707600},{"timestamp":1371043800,"date":"2013-06-12","index":7319,"close":12.49,"high":13.12,"low":12.46,"open":12.98,"volume":34199300},{"timestamp":1371130200,"date":"2013-06-13","index":7320,"close":12.91,"high":12.92,"low":12.47,"open":12.53,"volume":30212000},{"timestamp":1371216600,"date":"2013-06-14","index":7321,"close":12.76,"high":13.16,"low":12.64,"open":13.08,"volume":29740300},{"timestamp":1371475800,"date":"2013-06-17","index":7322,"close":13.24,"high":13.5,"low":13.08,"open":13.16,"volume":50588300},{"timestamp":1371562200,"date":"2013-06-18","index":7323,"close":13.75,"high":13.76,"low":13.31,"open":13.34,"volume":57594500},{"timestamp":1371648600,"date":"2013-06-19","index":7324,"close":13.97,"high":14.11,"low":13.64,"open":13.82,"volume":83958500}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":7325,"close":13.54,"high":13.81,"low":13.19,"open":13.48,"volume":75247900},{"timestamp":1371821400,"date":"2013-06-21","index":7326,"close":13.9,"high":14.05,"low":13.7,"open":13.85,"volume":73389200},{"timestamp":1372080600,"date":"2013-06-24","index":7327,"close":13.46,"high":13.87,"low":13.16,"open":13.81,"volume":68189200},{"timestamp":1372167000,"date":"2013-06-25","index":7328,"close":13.75,"high":13.82,"low":13.42,"open":13.74,"volume":32876400},{"timestamp":1372253400,"date":"2013-06-26","index":7329,"close":14.18,"high":14.31,"low":13.87,"open":13.89,"volume":44886100},{"timestamp":1372339800,"date":"2013-06-27","index":7330,"close":14.34,"high":14.53,"low":14.27,"open":14.3,"volume":38747100},{"timestamp":1372426200,"date":"2013-06-28","index":7331,"close":14.33,"high":14.47,"low":14.02,"open":14.3,"volume":36612300},{"timestamp":1372685400,"date":"2013-07-01","index":7332,"close":14.27,"high":14.6,"low":14.18,"open":14.47,"volume":33909600},{"timestamp":1372771800,"date":"2013-07-02","index":7333,"close":14.31,"high":14.33,"low":13.85,"open":14.03,"volume":61198800},{"timestamp":1372858200,"date":"2013-07-03","index":7334,"close":14.14,"high":14.29,"low":14.11,"open":14.29,"volume":24489300},{"timestamp":1373031000,"date":"2013-07-05","index":7335,"close":14.31,"high":14.37,"low":14.12,"open":14.27,"volume":29746900}]},{"date":"2013-03-21","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":7252,"close":8.94,"high":8.95,"low":8.71,"open":8.77,"volume":26147300},{"timestamp":1362753000,"date":"2013-03-08","index":7253,"close":9.2,"high":9.24,"low":8.92,"open":9.03,"volume":34822800},{"timestamp":1363008600,"date":"2013-03-11","index":7254,"close":9.35,"high":9.4,"low":9,"open":9.15,"volume":43535800},{"timestamp":1363095000,"date":"2013-03-12","index":7255,"close":9.32,"high":9.45,"low":9.2,"open":9.36,"volume":35260600},{"timestamp":1363181400,"date":"2013-03-13","index":7256,"close":9.51,"high":9.66,"low":9.35,"open":9.35,"volume":41491000},{"timestamp":1363267800,"date":"2013-03-14","index":7257,"close":9.69,"high":9.74,"low":9.58,"open":9.62,"volume":25192800},{"timestamp":1363354200,"date":"2013-03-15","index":7258,"close":9.37,"high":9.75,"low":9.27,"open":9.74,"volume":43397000},{"timestamp":1363613400,"date":"2013-03-18","index":7259,"close":9.18,"high":9.32,"low":8.98,"open":9.05,"volume":28917300},{"timestamp":1363699800,"date":"2013-03-19","index":7260,"close":9.24,"high":9.41,"low":9.09,"open":9.27,"volume":26663100},{"timestamp":1363786200,"date":"2013-03-20","index":7261,"close":9.31,"high":9.48,"low":9.19,"open":9.33,"volume":31547600},{"timestamp":1363872600,"date":"2013-03-21","index":7262,"close":9.07,"high":9.37,"low":9.07,"open":9.35,"volume":39419600}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":7263,"close":10.04,"high":10.27,"low":9.73,"open":9.75,"volume":99807600},{"timestamp":1364218200,"date":"2013-03-25","index":7264,"close":9.88,"high":10.13,"low":9.78,"open":10.01,"volume":39368000},{"timestamp":1364304600,"date":"2013-03-26","index":7265,"close":9.92,"high":10.1,"low":9.8,"open":9.92,"volume":29906700},{"timestamp":1364391000,"date":"2013-03-27","index":7266,"close":9.96,"high":10.04,"low":9.68,"open":9.76,"volume":27592700},{"timestamp":1364477400,"date":"2013-03-28","index":7267,"close":9.98,"high":10.03,"low":9.87,"open":10.01,"volume":21787500},{"timestamp":1364823000,"date":"2013-04-01","index":7268,"close":9.38,"high":9.98,"low":9.34,"open":9.97,"volume":44911900},{"timestamp":1364909400,"date":"2013-04-02","index":7269,"close":9.3,"high":9.71,"low":9.25,"open":9.51,"volume":36023200},{"timestamp":1364995800,"date":"2013-04-03","index":7270,"close":9.1,"high":9.45,"low":9.05,"open":9.35,"volume":31012800},{"timestamp":1365082200,"date":"2013-04-04","index":7271,"close":9.31,"high":9.33,"low":9.04,"open":9.09,"volume":30485200},{"timestamp":1365168600,"date":"2013-04-05","index":7272,"close":9.31,"high":9.59,"low":9.12,"open":9.15,"volume":41684200},{"timestamp":1365427800,"date":"2013-04-08","index":7273,"close":9.39,"high":9.41,"low":9.06,"open":9.29,"volume":27065000}]},{"date":"2012-12-20","estimated":-0.2,"reported":-0.27,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":7191,"close":6.41,"high":6.42,"low":6.1,"open":6.15,"volume":30376200},{"timestamp":1354890600,"date":"2012-12-07","index":7192,"close":6.44,"high":6.51,"low":6.35,"open":6.42,"volume":22046900},{"timestamp":1355149800,"date":"2012-12-10","index":7193,"close":6.67,"high":6.73,"low":6.43,"open":6.45,"volume":32458100},{"timestamp":1355236200,"date":"2012-12-11","index":7194,"close":6.77,"high":6.84,"low":6.63,"open":6.7,"volume":24442700},{"timestamp":1355322600,"date":"2012-12-12","index":7195,"close":6.71,"high":6.86,"low":6.64,"open":6.86,"volume":28353700},{"timestamp":1355409000,"date":"2012-12-13","index":7196,"close":6.66,"high":6.8,"low":6.62,"open":6.74,"volume":24047400},{"timestamp":1355495400,"date":"2012-12-14","index":7197,"close":6.85,"high":6.89,"low":6.69,"open":6.74,"volume":23368900},{"timestamp":1355754600,"date":"2012-12-17","index":7198,"close":6.61,"high":6.9,"low":6.54,"open":6.85,"volume":34772400},{"timestamp":1355841000,"date":"2012-12-18","index":7199,"close":6.7,"high":6.71,"low":6.55,"open":6.62,"volume":28810700},{"timestamp":1355927400,"date":"2012-12-19","index":7200,"close":6.82,"high":6.87,"low":6.7,"open":6.71,"volume":25576000},{"timestamp":1356013800,"date":"2012-12-20","index":7201,"close":6.79,"high":6.87,"low":6.73,"open":6.84,"volume":19997000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":7202,"close":6.32,"high":6.49,"low":6.18,"open":6.48,"volume":58144400},{"timestamp":1356359400,"date":"2012-12-24","index":7203,"close":6.23,"high":6.38,"low":6.18,"open":6.38,"volume":6840000},{"timestamp":1356532200,"date":"2012-12-26","index":7204,"close":6.18,"high":6.34,"low":6.17,"open":6.23,"volume":10342300},{"timestamp":1356618600,"date":"2012-12-27","index":7205,"close":6.22,"high":6.26,"low":6.07,"open":6.18,"volume":18455400},{"timestamp":1356705000,"date":"2012-12-28","index":7206,"close":6.13,"high":6.28,"low":6.11,"open":6.16,"volume":15127400},{"timestamp":1356964200,"date":"2012-12-31","index":7207,"close":6.34,"high":6.36,"low":6.11,"open":6.14,"volume":18787600},{"timestamp":1357137000,"date":"2013-01-02","index":7208,"close":6.63,"high":6.67,"low":6.45,"open":6.6,"volume":29556500},{"timestamp":1357223400,"date":"2013-01-03","index":7209,"close":6.9,"high":6.97,"low":6.61,"open":6.64,"volume":39091500},{"timestamp":1357309800,"date":"2013-01-04","index":7210,"close":6.96,"high":6.96,"low":6.85,"open":6.95,"volume":18802700},{"timestamp":1357569000,"date":"2013-01-07","index":7211,"close":7.18,"high":7.28,"low":7.03,"open":7.06,"volume":31133300},{"timestamp":1357655400,"date":"2013-01-08","index":7212,"close":7.23,"high":7.29,"low":7.06,"open":7.14,"volume":30791800}]},{"date":"2012-09-27","estimated":-0.23,"reported":-0.24,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":7134,"close":6.6,"high":6.66,"low":6.42,"open":6.47,"volume":30512400},{"timestamp":1347629400,"date":"2012-09-14","index":7135,"close":6.7,"high":6.8,"low":6.62,"open":6.64,"volume":20525400},{"timestamp":1347888600,"date":"2012-09-17","index":7136,"close":6.57,"high":6.74,"low":6.51,"open":6.69,"volume":20437100},{"timestamp":1347975000,"date":"2012-09-18","index":7137,"close":6.48,"high":6.57,"low":6.4,"open":6.54,"volume":18295100},{"timestamp":1348061400,"date":"2012-09-19","index":7138,"close":6.65,"high":6.72,"low":6.55,"open":6.55,"volume":24783700},{"timestamp":1348147800,"date":"2012-09-20","index":7139,"close":6.45,"high":6.6,"low":6.39,"open":6.58,"volume":37495900},{"timestamp":1348234200,"date":"2012-09-21","index":7140,"close":6.36,"high":6.52,"low":6.3,"open":6.5,"volume":26892900},{"timestamp":1348493400,"date":"2012-09-24","index":7141,"close":6.26,"high":6.26,"low":6.11,"open":6.25,"volume":38107000},{"timestamp":1348579800,"date":"2012-09-25","index":7142,"close":6.11,"high":6.36,"low":6.09,"open":6.35,"volume":36271200},{"timestamp":1348666200,"date":"2012-09-26","index":7143,"close":5.94,"high":6.1,"low":5.87,"open":6.1,"volume":33656700},{"timestamp":1348752600,"date":"2012-09-27","index":7144,"close":6.02,"high":6.07,"low":5.9,"open":6.01,"volume":38639200}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":7145,"close":5.98,"high":6.24,"low":5.97,"open":6.05,"volume":41019800},{"timestamp":1349098200,"date":"2012-10-01","index":7146,"close":5.77,"high":6.1,"low":5.72,"open":6.07,"volume":40669400},{"timestamp":1349184600,"date":"2012-10-02","index":7147,"close":5.84,"high":5.85,"low":5.74,"open":5.81,"volume":20219900},{"timestamp":1349271000,"date":"2012-10-03","index":7148,"close":5.84,"high":5.9,"low":5.77,"open":5.88,"volume":14783500},{"timestamp":1349357400,"date":"2012-10-04","index":7149,"close":5.88,"high":5.89,"low":5.77,"open":5.84,"volume":14778900},{"timestamp":1349443800,"date":"2012-10-05","index":7150,"close":5.89,"high":6.03,"low":5.85,"open":5.91,"volume":17263600},{"timestamp":1349703000,"date":"2012-10-08","index":7151,"close":5.85,"high":5.9,"low":5.8,"open":5.83,"volume":11144500},{"timestamp":1349789400,"date":"2012-10-09","index":7152,"close":5.76,"high":5.86,"low":5.7,"open":5.83,"volume":16388700},{"timestamp":1349875800,"date":"2012-10-10","index":7153,"close":5.76,"high":5.8,"low":5.64,"open":5.79,"volume":16794300},{"timestamp":1349962200,"date":"2012-10-11","index":7154,"close":5.75,"high":5.79,"low":5.67,"open":5.77,"volume":23649500},{"timestamp":1350048600,"date":"2012-10-12","index":7155,"close":5.67,"high":5.8,"low":5.63,"open":5.76,"volume":20027100}]},{"date":"2012-06-20","estimated":-0.2,"reported":-0.32,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":7065,"close":5.75,"high":5.81,"low":5.64,"open":5.67,"volume":35081500},{"timestamp":1339075800,"date":"2012-06-07","index":7066,"close":5.67,"high":5.89,"low":5.64,"open":5.87,"volume":33187500},{"timestamp":1339162200,"date":"2012-06-08","index":7067,"close":5.88,"high":5.9,"low":5.64,"open":5.65,"volume":19022300},{"timestamp":1339421400,"date":"2012-06-11","index":7068,"close":5.71,"high":6.04,"low":5.7,"open":5.97,"volume":21462000},{"timestamp":1339507800,"date":"2012-06-12","index":7069,"close":5.92,"high":5.94,"low":5.72,"open":5.72,"volume":21282500},{"timestamp":1339594200,"date":"2012-06-13","index":7070,"close":5.86,"high":5.99,"low":5.81,"open":5.91,"volume":31202500},{"timestamp":1339680600,"date":"2012-06-14","index":7071,"close":5.76,"high":5.89,"low":5.65,"open":5.85,"volume":32597900},{"timestamp":1339767000,"date":"2012-06-15","index":7072,"close":5.89,"high":5.9,"low":5.69,"open":5.77,"volume":27553500},{"timestamp":1340026200,"date":"2012-06-18","index":7073,"close":5.94,"high":6,"low":5.81,"open":5.81,"volume":19383900},{"timestamp":1340112600,"date":"2012-06-19","index":7074,"close":6.1,"high":6.15,"low":5.98,"open":6.02,"volume":22652800},{"timestamp":1340199000,"date":"2012-06-20","index":7075,"close":6.12,"high":6.2,"low":6,"open":6.12,"volume":30272100}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":7076,"close":5.65,"high":5.97,"low":5.61,"open":5.92,"volume":51272200},{"timestamp":1340371800,"date":"2012-06-22","index":7077,"close":5.74,"high":5.75,"low":5.53,"open":5.68,"volume":33486500},{"timestamp":1340631000,"date":"2012-06-25","index":7078,"close":5.59,"high":5.73,"low":5.55,"open":5.66,"volume":19795900},{"timestamp":1340717400,"date":"2012-06-26","index":7079,"close":5.63,"high":5.69,"low":5.52,"open":5.61,"volume":17684200},{"timestamp":1340803800,"date":"2012-06-27","index":7080,"close":5.72,"high":5.74,"low":5.56,"open":5.63,"volume":13836100},{"timestamp":1340890200,"date":"2012-06-28","index":7081,"close":5.97,"high":5.98,"low":5.6,"open":5.63,"volume":34680300},{"timestamp":1340976600,"date":"2012-06-29","index":7082,"close":6.31,"high":6.32,"low":6.07,"open":6.1,"volume":32253900},{"timestamp":1341235800,"date":"2012-07-02","index":7083,"close":6.55,"high":6.82,"low":6.45,"open":6.73,"volume":51141600},{"timestamp":1341322200,"date":"2012-07-03","index":7084,"close":6.89,"high":6.93,"low":6.57,"open":6.58,"volume":46397000},{"timestamp":1341495000,"date":"2012-07-05","index":7085,"close":6.81,"high":6.91,"low":6.66,"open":6.84,"volume":21914500},{"timestamp":1341581400,"date":"2012-07-06","index":7086,"close":6.72,"high":6.75,"low":6.55,"open":6.7,"volume":22702200}]},{"date":"2012-03-22","estimated":-0.19,"reported":-0.29,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7003,"close":8.16,"high":8.24,"low":8.01,"open":8.13,"volume":18794500},{"timestamp":1331303400,"date":"2012-03-09","index":7004,"close":8.33,"high":8.36,"low":8.12,"open":8.16,"volume":25549500},{"timestamp":1331559000,"date":"2012-03-12","index":7005,"close":8.08,"high":8.3,"low":8.01,"open":8.26,"volume":19889300},{"timestamp":1331645400,"date":"2012-03-13","index":7006,"close":8.49,"high":8.5,"low":8.2,"open":8.24,"volume":31182100},{"timestamp":1331731800,"date":"2012-03-14","index":7007,"close":8.58,"high":8.85,"low":8.52,"open":8.68,"volume":34004800},{"timestamp":1331818200,"date":"2012-03-15","index":7008,"close":8.83,"high":8.89,"low":8.46,"open":8.63,"volume":34668100},{"timestamp":1331904600,"date":"2012-03-16","index":7009,"close":8.82,"high":8.89,"low":8.67,"open":8.87,"volume":33081100},{"timestamp":1332163800,"date":"2012-03-19","index":7010,"close":8.63,"high":8.8,"low":8.61,"open":8.76,"volume":26237300},{"timestamp":1332250200,"date":"2012-03-20","index":7011,"close":8.57,"high":8.63,"low":8.45,"open":8.58,"volume":18186300},{"timestamp":1332336600,"date":"2012-03-21","index":7012,"close":8.74,"high":8.98,"low":8.71,"open":8.74,"volume":30788500},{"timestamp":1332423000,"date":"2012-03-22","index":7013,"close":8.71,"high":8.77,"low":8.48,"open":8.73,"volume":33388600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7014,"close":8.4,"high":8.61,"low":8.25,"open":8.49,"volume":47816200},{"timestamp":1332768600,"date":"2012-03-26","index":7015,"close":8.25,"high":8.44,"low":8.11,"open":8.42,"volume":35598900},{"timestamp":1332855000,"date":"2012-03-27","index":7016,"close":8.58,"high":8.65,"low":8.31,"open":8.33,"volume":39442300},{"timestamp":1332941400,"date":"2012-03-28","index":7017,"close":8.64,"high":8.75,"low":8.45,"open":8.51,"volume":35128600},{"timestamp":1333027800,"date":"2012-03-29","index":7018,"close":8.42,"high":8.76,"low":8.41,"open":8.61,"volume":45879200},{"timestamp":1333114200,"date":"2012-03-30","index":7019,"close":8.1,"high":8.54,"low":8.08,"open":8.53,"volume":50946900},{"timestamp":1333373400,"date":"2012-04-02","index":7020,"close":8.1,"high":8.25,"low":7.96,"open":8.17,"volume":27362500},{"timestamp":1333459800,"date":"2012-04-03","index":7021,"close":7.99,"high":8.09,"low":7.92,"open":8.03,"volume":26508300},{"timestamp":1333546200,"date":"2012-04-04","index":7022,"close":7.66,"high":7.8,"low":7.45,"open":7.75,"volume":52000600},{"timestamp":1333632600,"date":"2012-04-05","index":7023,"close":7.59,"high":7.78,"low":7.58,"open":7.65,"volume":19809500},{"timestamp":1333978200,"date":"2012-04-09","index":7024,"close":7.35,"high":7.47,"low":7.33,"open":7.44,"volume":17380900}]},{"date":"2011-12-21","estimated":-0.08,"reported":-0.19,"pre":[{"timestamp":1323268200,"date":"2011-12-07","index":6941,"close":6.06,"high":6.08,"low":5.56,"open":5.62,"volume":31511900},{"timestamp":1323354600,"date":"2011-12-08","index":6942,"close":5.82,"high":6.1,"low":5.78,"open":5.97,"volume":32613800},{"timestamp":1323441000,"date":"2011-12-09","index":6943,"close":5.89,"high":5.99,"low":5.79,"open":5.84,"volume":23982100},{"timestamp":1323700200,"date":"2011-12-12","index":6944,"close":5.82,"high":5.85,"low":5.63,"open":5.72,"volume":19996300},{"timestamp":1323786600,"date":"2011-12-13","index":6945,"close":5.61,"high":5.95,"low":5.57,"open":5.8,"volume":20509300},{"timestamp":1323873000,"date":"2011-12-14","index":6946,"close":5.45,"high":5.73,"low":5.31,"open":5.64,"volume":36992800},{"timestamp":1323959400,"date":"2011-12-15","index":6947,"close":5.55,"high":5.58,"low":5.48,"open":5.53,"volume":17193800},{"timestamp":1324045800,"date":"2011-12-16","index":6948,"close":5.68,"high":5.7,"low":5.51,"open":5.59,"volume":23098300},{"timestamp":1324305000,"date":"2011-12-19","index":6949,"close":5.45,"high":5.74,"low":5.44,"open":5.7,"volume":31607800},{"timestamp":1324391400,"date":"2011-12-20","index":6950,"close":5.79,"high":5.82,"low":5.58,"open":5.59,"volume":19290700},{"timestamp":1324477800,"date":"2011-12-21","index":6951,"close":5.54,"high":5.9,"low":5.52,"open":5.89,"volume":26623100}],"post":[{"timestamp":1324564200,"date":"2011-12-22","index":6952,"close":6.41,"high":6.55,"low":5.69,"open":5.71,"volume":67720600},{"timestamp":1324650600,"date":"2011-12-23","index":6953,"close":6.4,"high":6.54,"low":6.25,"open":6.49,"volume":23493200},{"timestamp":1324996200,"date":"2011-12-27","index":6954,"close":6.25,"high":6.4,"low":6.2,"open":6.35,"volume":13530400},{"timestamp":1325082600,"date":"2011-12-28","index":6955,"close":6.17,"high":6.33,"low":6.06,"open":6.26,"volume":19365100},{"timestamp":1325169000,"date":"2011-12-29","index":6956,"close":6.27,"high":6.3,"low":6.14,"open":6.18,"volume":13894400},{"timestamp":1325255400,"date":"2011-12-30","index":6957,"close":6.29,"high":6.37,"low":6.25,"open":6.26,"volume":15259600},{"timestamp":1325601000,"date":"2012-01-03","index":6958,"close":6.76,"high":6.96,"low":6.59,"open":6.64,"volume":42035300},{"timestamp":1325687400,"date":"2012-01-04","index":6959,"close":6.99,"high":7.05,"low":6.6,"open":6.7,"volume":43038500},{"timestamp":1325773800,"date":"2012-01-05","index":6960,"close":7.16,"high":7.33,"low":6.9,"open":6.96,"volume":53469800},{"timestamp":1325860200,"date":"2012-01-06","index":6961,"close":7.2,"high":7.32,"low":7.05,"open":7.17,"volume":33006500},{"timestamp":1326119400,"date":"2012-01-09","index":6962,"close":7.29,"high":7.34,"low":7.12,"open":7.23,"volume":28692200}]},{"date":"2011-09-29","estimated":0.01,"reported":-0.14,"pre":[{"timestamp":1316093400,"date":"2011-09-15","index":6883,"close":7.04,"high":7.42,"low":6.9,"open":7.35,"volume":60702700},{"timestamp":1316179800,"date":"2011-09-16","index":6884,"close":7.03,"high":7.16,"low":6.94,"open":7.09,"volume":68700200},{"timestamp":1316439000,"date":"2011-09-19","index":6885,"close":6.88,"high":7.24,"low":6.8,"open":6.97,"volume":57270300},{"timestamp":1316525400,"date":"2011-09-20","index":6886,"close":6.85,"high":7.09,"low":6.84,"open":6.92,"volume":32775800},{"timestamp":1316611800,"date":"2011-09-21","index":6887,"close":6.61,"high":6.94,"low":6.6,"open":6.88,"volume":48814200},{"timestamp":1316698200,"date":"2011-09-22","index":6888,"close":6.43,"high":6.49,"low":6.22,"open":6.28,"volume":46336300},{"timestamp":1316784600,"date":"2011-09-23","index":6889,"close":6.65,"high":6.77,"low":6.3,"open":6.4,"volume":34163100},{"timestamp":1317043800,"date":"2011-09-26","index":6890,"close":6.58,"high":6.69,"low":6.37,"open":6.68,"volume":31674900},{"timestamp":1317130200,"date":"2011-09-27","index":6891,"close":6.46,"high":6.74,"low":6.41,"open":6.68,"volume":32075400},{"timestamp":1317216600,"date":"2011-09-28","index":6892,"close":6.12,"high":6.5,"low":6.1,"open":6.5,"volume":34898500},{"timestamp":1317303000,"date":"2011-09-29","index":6893,"close":5.87,"high":6.2,"low":5.61,"open":6.13,"volume":50176800}],"post":[{"timestamp":1317389400,"date":"2011-09-30","index":6894,"close":5.04,"high":5.5,"low":5.01,"open":5.44,"volume":63504100},{"timestamp":1317648600,"date":"2011-10-03","index":6895,"close":4.33,"high":5.03,"low":4.32,"open":4.96,"volume":56806200},{"timestamp":1317735000,"date":"2011-10-04","index":6896,"close":4.52,"high":4.52,"low":3.97,"open":4.2,"volume":57671800},{"timestamp":1317821400,"date":"2011-10-05","index":6897,"close":4.95,"high":4.98,"low":4.36,"open":4.5,"volume":53137900},{"timestamp":1317907800,"date":"2011-10-06","index":6898,"close":4.96,"high":5,"low":4.77,"open":4.95,"volume":35914300},{"timestamp":1317994200,"date":"2011-10-07","index":6899,"close":4.95,"high":5.03,"low":4.84,"open":4.94,"volume":29683000},{"timestamp":1318253400,"date":"2011-10-10","index":6900,"close":5.16,"high":5.28,"low":5.09,"open":5.21,"volume":26958200},{"timestamp":1318339800,"date":"2011-10-11","index":6901,"close":5.2,"high":5.29,"low":5.12,"open":5.16,"volume":23823400},{"timestamp":1318426200,"date":"2011-10-12","index":6902,"close":5.2,"high":5.3,"low":5.18,"open":5.28,"volume":25595000},{"timestamp":1318512600,"date":"2011-10-13","index":6903,"close":5.52,"high":5.58,"low":5.1,"open":5.11,"volume":37580700},{"timestamp":1318599000,"date":"2011-10-14","index":6904,"close":5.7,"high":5.7,"low":5.44,"open":5.59,"volume":31319900}]},{"date":"2011-06-23","estimated":0.16,"reported":0.07,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6815,"close":8.49,"high":8.65,"low":8.32,"open":8.53,"volume":41172000},{"timestamp":1307712600,"date":"2011-06-10","index":6816,"close":8.44,"high":8.65,"low":8.38,"open":8.61,"volume":46209900},{"timestamp":1307971800,"date":"2011-06-13","index":6817,"close":8.29,"high":8.59,"low":8.28,"open":8.45,"volume":34694500},{"timestamp":1308058200,"date":"2011-06-14","index":6818,"close":8.4,"high":8.56,"low":8.2,"open":8.4,"volume":35940800},{"timestamp":1308144600,"date":"2011-06-15","index":6819,"close":8.07,"high":8.36,"low":8.05,"open":8.33,"volume":44050500},{"timestamp":1308231000,"date":"2011-06-16","index":6820,"close":7.87,"high":8.13,"low":7.81,"open":8.12,"volume":54514800},{"timestamp":1308317400,"date":"2011-06-17","index":6821,"close":7.83,"high":8.01,"low":7.64,"open":7.99,"volume":43133500},{"timestamp":1308576600,"date":"2011-06-20","index":6822,"close":7.91,"high":8.11,"low":7.81,"open":7.83,"volume":32936000},{"timestamp":1308663000,"date":"2011-06-21","index":6823,"close":8.14,"high":8.18,"low":7.85,"open":8,"volume":35254800},{"timestamp":1308749400,"date":"2011-06-22","index":6824,"close":8.17,"high":8.32,"low":8.1,"open":8.15,"volume":29105100},{"timestamp":1308835800,"date":"2011-06-23","index":6825,"close":8.43,"high":8.45,"low":7.94,"open":8.05,"volume":56026400}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6826,"close":7.21,"high":7.77,"low":7.2,"open":7.72,"volume":117825100},{"timestamp":1309181400,"date":"2011-06-27","index":6827,"close":7.34,"high":7.41,"low":7.2,"open":7.25,"volume":34482700},{"timestamp":1309267800,"date":"2011-06-28","index":6828,"close":7.35,"high":7.38,"low":7.26,"open":7.34,"volume":28892000},{"timestamp":1309354200,"date":"2011-06-29","index":6829,"close":7.47,"high":7.59,"low":7.31,"open":7.37,"volume":38048800},{"timestamp":1309440600,"date":"2011-06-30","index":6830,"close":7.48,"high":7.61,"low":7.44,"open":7.53,"volume":37962400},{"timestamp":1309527000,"date":"2011-07-01","index":6831,"close":7.83,"high":7.85,"low":7.37,"open":7.46,"volume":30641400},{"timestamp":1309872600,"date":"2011-07-05","index":6832,"close":7.78,"high":7.99,"low":7.69,"open":7.88,"volume":32206100},{"timestamp":1309959000,"date":"2011-07-06","index":6833,"close":7.56,"high":7.74,"low":7.48,"open":7.73,"volume":24556000},{"timestamp":1310045400,"date":"2011-07-07","index":6834,"close":7.82,"high":7.89,"low":7.61,"open":7.63,"volume":23411000},{"timestamp":1310131800,"date":"2011-07-08","index":6835,"close":7.68,"high":7.79,"low":7.61,"open":7.69,"volume":20454000},{"timestamp":1310391000,"date":"2011-07-11","index":6836,"close":7.49,"high":7.7,"low":7.45,"open":7.55,"volume":22304000}]},{"date":"2011-03-23","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6751,"close":10.32,"high":10.84,"low":10.3,"open":10.83,"volume":57899800},{"timestamp":1299767400,"date":"2011-03-10","index":6752,"close":9.93,"high":10.14,"low":9.65,"open":10.06,"volume":69326200},{"timestamp":1299853800,"date":"2011-03-11","index":6753,"close":10.24,"high":10.29,"low":9.9,"open":9.91,"volume":46216700},{"timestamp":1300109400,"date":"2011-03-14","index":6754,"close":10.36,"high":10.85,"low":10.34,"open":10.66,"volume":51157100},{"timestamp":1300195800,"date":"2011-03-15","index":6755,"close":10.43,"high":10.54,"low":9.85,"open":10.01,"volume":56312600},{"timestamp":1300282200,"date":"2011-03-16","index":6756,"close":10.06,"high":10.6,"low":10,"open":10.33,"volume":56646700},{"timestamp":1300368600,"date":"2011-03-17","index":6757,"close":10.21,"high":10.37,"low":10.14,"open":10.25,"volume":27585700},{"timestamp":1300455000,"date":"2011-03-18","index":6758,"close":10.07,"high":10.41,"low":10.02,"open":10.4,"volume":33230700},{"timestamp":1300714200,"date":"2011-03-21","index":6759,"close":10.36,"high":10.43,"low":10.18,"open":10.28,"volume":27828700},{"timestamp":1300800600,"date":"2011-03-22","index":6760,"close":10.35,"high":10.37,"low":10.16,"open":10.27,"volume":35892700},{"timestamp":1300887000,"date":"2011-03-23","index":6761,"close":10.61,"high":10.7,"low":10.19,"open":10.35,"volume":52514000}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6762,"close":11.5,"high":11.55,"low":11.19,"open":11.33,"volume":100897100},{"timestamp":1301059800,"date":"2011-03-25","index":6763,"close":11.55,"high":11.7,"low":11.41,"open":11.52,"volume":34151500},{"timestamp":1301319000,"date":"2011-03-28","index":6764,"close":11.55,"high":11.82,"low":11.51,"open":11.62,"volume":33898600},{"timestamp":1301405400,"date":"2011-03-29","index":6765,"close":11.76,"high":11.8,"low":11.46,"open":11.53,"volume":31040800},{"timestamp":1301491800,"date":"2011-03-30","index":6766,"close":11.58,"high":11.89,"low":11.54,"open":11.88,"volume":33731000},{"timestamp":1301578200,"date":"2011-03-31","index":6767,"close":11.47,"high":11.68,"low":11.39,"open":11.58,"volume":31666000},{"timestamp":1301664600,"date":"2011-04-01","index":6768,"close":11.3,"high":11.62,"low":11.22,"open":11.53,"volume":38966300},{"timestamp":1301923800,"date":"2011-04-04","index":6769,"close":11.19,"high":11.33,"low":11.07,"open":11.3,"volume":22508300},{"timestamp":1302010200,"date":"2011-04-05","index":6770,"close":11.02,"high":11.35,"low":10.95,"open":11.29,"volume":41074600},{"timestamp":1302096600,"date":"2011-04-06","index":6771,"close":11.24,"high":11.26,"low":11.01,"open":11.07,"volume":24136900},{"timestamp":1302183000,"date":"2011-04-07","index":6772,"close":11.14,"high":11.3,"low":11,"open":11.23,"volume":28557000}]},{"date":"2010-12-22","estimated":0.28,"reported":0.15,"pre":[{"timestamp":1291818600,"date":"2010-12-08","index":6689,"close":7.94,"high":7.95,"low":7.72,"open":7.89,"volume":26081900},{"timestamp":1291905000,"date":"2010-12-09","index":6690,"close":8.19,"high":8.33,"low":8.1,"open":8.33,"volume":30057700},{"timestamp":1291991400,"date":"2010-12-10","index":6691,"close":8.25,"high":8.32,"low":8.07,"open":8.2,"volume":31090800},{"timestamp":1292250600,"date":"2010-12-13","index":6692,"close":8.14,"high":8.38,"low":8.14,"open":8.38,"volume":28082700},{"timestamp":1292337000,"date":"2010-12-14","index":6693,"close":8.07,"high":8.19,"low":8,"open":8.15,"volume":25962700},{"timestamp":1292423400,"date":"2010-12-15","index":6694,"close":7.92,"high":8.11,"low":7.88,"open":8,"volume":20301400},{"timestamp":1292509800,"date":"2010-12-16","index":6695,"close":8.05,"high":8.1,"low":7.88,"open":7.96,"volume":19343400},{"timestamp":1292596200,"date":"2010-12-17","index":6696,"close":8.21,"high":8.22,"low":8,"open":8.06,"volume":42521900},{"timestamp":1292855400,"date":"2010-12-20","index":6697,"close":8.12,"high":8.37,"low":8.1,"open":8.29,"volume":24265800},{"timestamp":1292941800,"date":"2010-12-21","index":6698,"close":8.14,"high":8.29,"low":8.09,"open":8.2,"volume":30135600},{"timestamp":1293028200,"date":"2010-12-22","index":6699,"close":8.28,"high":8.3,"low":8.09,"open":8.17,"volume":43106100}],"post":[{"timestamp":1293114600,"date":"2010-12-23","index":6700,"close":7.94,"high":8.1,"low":7.91,"open":8.08,"volume":35679400},{"timestamp":1293460200,"date":"2010-12-27","index":6701,"close":7.81,"high":7.9,"low":7.75,"open":7.88,"volume":15087600},{"timestamp":1293546600,"date":"2010-12-28","index":6702,"close":7.76,"high":7.85,"low":7.65,"open":7.81,"volume":15169100},{"timestamp":1293633000,"date":"2010-12-29","index":6703,"close":7.75,"high":7.82,"low":7.65,"open":7.78,"volume":13879700},{"timestamp":1293719400,"date":"2010-12-30","index":6704,"close":7.9,"high":7.92,"low":7.68,"open":7.71,"volume":13042600},{"timestamp":1293805800,"date":"2010-12-31","index":6705,"close":8.02,"high":8.04,"low":7.84,"open":7.91,"volume":15598400},{"timestamp":1294065000,"date":"2011-01-03","index":6706,"close":8.28,"high":8.48,"low":8.14,"open":8.14,"volume":43343100},{"timestamp":1294151400,"date":"2011-01-04","index":6707,"close":8.44,"high":8.58,"low":8.36,"open":8.38,"volume":44645900},{"timestamp":1294237800,"date":"2011-01-05","index":6708,"close":8.54,"high":8.78,"low":8.4,"open":8.41,"volume":38533500},{"timestamp":1294324200,"date":"2011-01-06","index":6709,"close":8.58,"high":8.7,"low":8.55,"open":8.67,"volume":25273800},{"timestamp":1294410600,"date":"2011-01-07","index":6710,"close":8.65,"high":8.7,"low":8.45,"open":8.56,"volume":24517000}]},{"date":"2010-10-07","estimated":0.38,"reported":0.32,"pre":[{"timestamp":1285248600,"date":"2010-09-23","index":6636,"close":6.67,"high":6.9,"low":6.59,"open":6.61,"volume":29980300},{"timestamp":1285335000,"date":"2010-09-24","index":6637,"close":7.2,"high":7.23,"low":6.86,"open":6.87,"volume":44573600},{"timestamp":1285594200,"date":"2010-09-27","index":6638,"close":7.03,"high":7.2,"low":7.01,"open":7.17,"volume":30018100},{"timestamp":1285680600,"date":"2010-09-28","index":6639,"close":7.15,"high":7.2,"low":7.01,"open":7.09,"volume":26826800},{"timestamp":1285767000,"date":"2010-09-29","index":6640,"close":7.29,"high":7.55,"low":7.15,"open":7.15,"volume":42029700},{"timestamp":1285853400,"date":"2010-09-30","index":6641,"close":7.21,"high":7.49,"low":7.12,"open":7.4,"volume":32572800},{"timestamp":1285939800,"date":"2010-10-01","index":6642,"close":7.29,"high":7.34,"low":7.19,"open":7.28,"volume":26812800},{"timestamp":1286199000,"date":"2010-10-04","index":6643,"close":6.99,"high":7.27,"low":6.97,"open":7.25,"volume":35870600},{"timestamp":1286285400,"date":"2010-10-05","index":6644,"close":6.93,"high":7.15,"low":6.92,"open":7.15,"volume":60484400},{"timestamp":1286371800,"date":"2010-10-06","index":6645,"close":6.95,"high":6.96,"low":6.76,"open":6.95,"volume":33564800},{"timestamp":1286458200,"date":"2010-10-07","index":6646,"close":7.11,"high":7.11,"low":6.95,"open":7.03,"volume":44164500}],"post":[{"timestamp":1286544600,"date":"2010-10-08","index":6647,"close":7.59,"high":7.64,"low":7.2,"open":7.2,"volume":86693600},{"timestamp":1286803800,"date":"2010-10-11","index":6648,"close":7.67,"high":7.9,"low":7.56,"open":7.66,"volume":47504600},{"timestamp":1286890200,"date":"2010-10-12","index":6649,"close":7.75,"high":7.87,"low":7.58,"open":7.63,"volume":37610300},{"timestamp":1286976600,"date":"2010-10-13","index":6650,"close":7.65,"high":7.9,"low":7.65,"open":7.89,"volume":43288300},{"timestamp":1287063000,"date":"2010-10-14","index":6651,"close":7.59,"high":7.74,"low":7.5,"open":7.65,"volume":25761700},{"timestamp":1287149400,"date":"2010-10-15","index":6652,"close":7.61,"high":7.71,"low":7.5,"open":7.7,"volume":23822800},{"timestamp":1287408600,"date":"2010-10-18","index":6653,"close":7.54,"high":7.64,"low":7.5,"open":7.62,"volume":16667500},{"timestamp":1287495000,"date":"2010-10-19","index":6654,"close":7.3,"high":7.53,"low":7.27,"open":7.43,"volume":28607900},{"timestamp":1287581400,"date":"2010-10-20","index":6655,"close":7.69,"high":7.76,"low":7.34,"open":7.37,"volume":39759700},{"timestamp":1287667800,"date":"2010-10-21","index":6656,"close":7.5,"high":7.75,"low":7.5,"open":7.71,"volume":20138600},{"timestamp":1287754200,"date":"2010-10-22","index":6657,"close":7.69,"high":7.71,"low":7.51,"open":7.53,"volume":15422600}]},{"date":"2010-06-28","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1276522200,"date":"2010-06-14","index":6565,"close":8.91,"high":9.17,"low":8.9,"open":9.09,"volume":26395800},{"timestamp":1276608600,"date":"2010-06-15","index":6566,"close":9.68,"high":9.75,"low":9.03,"open":9.05,"volume":52149700},{"timestamp":1276695000,"date":"2010-06-16","index":6567,"close":9.91,"high":9.98,"low":9.46,"open":9.52,"volume":39003100},{"timestamp":1276781400,"date":"2010-06-17","index":6568,"close":9.92,"high":10.1,"low":9.77,"open":10,"volume":28516400},{"timestamp":1276867800,"date":"2010-06-18","index":6569,"close":10,"high":10.14,"low":9.82,"open":9.9,"volume":24574300},{"timestamp":1277127000,"date":"2010-06-21","index":6570,"close":9.92,"high":10.29,"low":9.86,"open":10.25,"volume":26685500},{"timestamp":1277213400,"date":"2010-06-22","index":6571,"close":9.64,"high":10.12,"low":9.6,"open":9.94,"volume":26920700},{"timestamp":1277299800,"date":"2010-06-23","index":6572,"close":9.82,"high":9.99,"low":9.56,"open":9.66,"volume":28385000},{"timestamp":1277386200,"date":"2010-06-24","index":6573,"close":9.62,"high":9.9,"low":9.52,"open":9.82,"volume":33938300},{"timestamp":1277472600,"date":"2010-06-25","index":6574,"close":9.46,"high":9.75,"low":9.37,"open":9.71,"volume":30363300},{"timestamp":1277731800,"date":"2010-06-28","index":6575,"close":10.02,"high":10.09,"low":9.64,"open":9.73,"volume":57085700}],"post":[{"timestamp":1277818200,"date":"2010-06-29","index":6576,"close":8.67,"high":9.3,"low":8.6,"open":9.24,"volume":88352200},{"timestamp":1277904600,"date":"2010-06-30","index":6577,"close":8.49,"high":8.92,"low":8.45,"open":8.72,"volume":38844700},{"timestamp":1277991000,"date":"2010-07-01","index":6578,"close":8.38,"high":8.54,"low":8.01,"open":8.51,"volume":50082000},{"timestamp":1278077400,"date":"2010-07-02","index":6579,"close":8.22,"high":8.44,"low":8.06,"open":8.41,"volume":21526600},{"timestamp":1278423000,"date":"2010-07-06","index":6580,"close":8.35,"high":8.64,"low":8.22,"open":8.53,"volume":39807600},{"timestamp":1278509400,"date":"2010-07-07","index":6581,"close":8.89,"high":8.9,"low":8.44,"open":8.56,"volume":30835500},{"timestamp":1278595800,"date":"2010-07-08","index":6582,"close":8.69,"high":9,"low":8.53,"open":8.94,"volume":31355700},{"timestamp":1278682200,"date":"2010-07-09","index":6583,"close":8.57,"high":8.71,"low":8.44,"open":8.7,"volume":30607300},{"timestamp":1278941400,"date":"2010-07-12","index":6584,"close":8.55,"high":8.75,"low":8.5,"open":8.53,"volume":27460100},{"timestamp":1279027800,"date":"2010-07-13","index":6585,"close":8.73,"high":8.8,"low":8.51,"open":8.75,"volume":39240800},{"timestamp":1279114200,"date":"2010-07-14","index":6586,"close":8.75,"high":8.88,"low":8.55,"open":8.83,"volume":39357700}]},{"date":"2010-03-31","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":6504,"close":10.4,"high":10.51,"low":10.23,"open":10.33,"volume":26403900},{"timestamp":1268919000,"date":"2010-03-18","index":6505,"close":10.16,"high":10.4,"low":10.05,"open":10.3,"volume":20228500},{"timestamp":1269005400,"date":"2010-03-19","index":6506,"close":9.95,"high":10.27,"low":9.95,"open":10.27,"volume":19780300},{"timestamp":1269264600,"date":"2010-03-22","index":6507,"close":10.33,"high":10.36,"low":9.75,"open":9.83,"volume":19351100},{"timestamp":1269351000,"date":"2010-03-23","index":6508,"close":10.54,"high":10.57,"low":10.34,"open":10.4,"volume":22122400},{"timestamp":1269437400,"date":"2010-03-24","index":6509,"close":10.43,"high":10.63,"low":10.37,"open":10.62,"volume":18182900},{"timestamp":1269523800,"date":"2010-03-25","index":6510,"close":10.38,"high":10.79,"low":10.35,"open":10.67,"volume":24965500},{"timestamp":1269610200,"date":"2010-03-26","index":6511,"close":10.49,"high":10.73,"low":10.26,"open":10.54,"volume":25900400},{"timestamp":1269869400,"date":"2010-03-29","index":6512,"close":10.63,"high":10.79,"low":10.58,"open":10.66,"volume":22226000},{"timestamp":1269955800,"date":"2010-03-30","index":6513,"close":10.79,"high":10.9,"low":10.67,"open":10.72,"volume":37351400},{"timestamp":1270042200,"date":"2010-03-31","index":6514,"close":10.37,"high":10.75,"low":10.36,"open":10.72,"volume":38781500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":6515,"close":10.17,"high":11.05,"low":10.11,"open":11.03,"volume":127588500},{"timestamp":1270474200,"date":"2010-04-05","index":6516,"close":10.6,"high":10.64,"low":10.25,"open":10.37,"volume":52480400},{"timestamp":1270560600,"date":"2010-04-06","index":6517,"close":10.23,"high":10.64,"low":10.21,"open":10.63,"volume":42605400},{"timestamp":1270647000,"date":"2010-04-07","index":6518,"close":10.56,"high":10.65,"low":10.13,"open":10.23,"volume":44194700},{"timestamp":1270733400,"date":"2010-04-08","index":6519,"close":10.58,"high":10.68,"low":10.37,"open":10.53,"volume":33101100},{"timestamp":1270819800,"date":"2010-04-09","index":6520,"close":10.73,"high":10.82,"low":10.65,"open":10.71,"volume":24270800},{"timestamp":1271079000,"date":"2010-04-12","index":6521,"close":10.82,"high":10.95,"low":10.58,"open":10.75,"volume":37146600},{"timestamp":1271165400,"date":"2010-04-13","index":6522,"close":10.76,"high":10.85,"low":10.63,"open":10.79,"volume":28036500},{"timestamp":1271251800,"date":"2010-04-14","index":6523,"close":11.3,"high":11.4,"low":10.99,"open":11.05,"volume":49938700},{"timestamp":1271338200,"date":"2010-04-15","index":6524,"close":11.18,"high":11.38,"low":11.12,"open":11.21,"volume":29166900},{"timestamp":1271424600,"date":"2010-04-16","index":6525,"close":10.92,"high":11.1,"low":10.69,"open":11.09,"volume":36300600}]},{"date":"2009-12-22","estimated":0.07,"reported":0.23,"pre":[{"timestamp":1260282600,"date":"2009-12-08","index":6437,"close":8.6,"high":8.72,"low":8.52,"open":8.62,"volume":23356200},{"timestamp":1260369000,"date":"2009-12-09","index":6438,"close":8.59,"high":8.69,"low":8.5,"open":8.62,"volume":14077600},{"timestamp":1260455400,"date":"2009-12-10","index":6439,"close":8.72,"high":8.78,"low":8.57,"open":8.61,"volume":17202400},{"timestamp":1260541800,"date":"2009-12-11","index":6440,"close":8.64,"high":8.73,"low":8.57,"open":8.73,"volume":10835200},{"timestamp":1260801000,"date":"2009-12-14","index":6441,"close":8.99,"high":8.99,"low":8.58,"open":8.69,"volume":14678400},{"timestamp":1260887400,"date":"2009-12-15","index":6442,"close":8.81,"high":9,"low":8.73,"open":8.95,"volume":21625100},{"timestamp":1260973800,"date":"2009-12-16","index":6443,"close":8.8,"high":9.05,"low":8.79,"open":8.89,"volume":25443900},{"timestamp":1261060200,"date":"2009-12-17","index":6444,"close":8.73,"high":8.88,"low":8.7,"open":8.72,"volume":11748200},{"timestamp":1261146600,"date":"2009-12-18","index":6445,"close":8.78,"high":8.85,"low":8.67,"open":8.82,"volume":22744900},{"timestamp":1261405800,"date":"2009-12-21","index":6446,"close":9.31,"high":9.31,"low":9,"open":9.04,"volume":36713500},{"timestamp":1261492200,"date":"2009-12-22","index":6447,"close":9.41,"high":9.48,"low":9.28,"open":9.37,"volume":39551000}],"post":[{"timestamp":1261578600,"date":"2009-12-23","index":6448,"close":9.99,"high":10,"low":9.7,"open":9.75,"volume":60070000},{"timestamp":1261665000,"date":"2009-12-24","index":6449,"close":10.16,"high":10.29,"low":10.01,"open":10.07,"volume":17088200},{"timestamp":1262010600,"date":"2009-12-28","index":6450,"close":10.04,"high":10.45,"low":10.02,"open":10.27,"volume":29422900},{"timestamp":1262097000,"date":"2009-12-29","index":6451,"close":10.38,"high":10.49,"low":9.8,"open":10.08,"volume":33330000},{"timestamp":1262183400,"date":"2009-12-30","index":6452,"close":10.64,"high":10.66,"low":10.25,"open":10.31,"volume":20363600},{"timestamp":1262269800,"date":"2009-12-31","index":6453,"close":10.56,"high":10.87,"low":10.56,"open":10.75,"volume":20612800},{"timestamp":1262615400,"date":"2010-01-04","index":6454,"close":10.85,"high":11.04,"low":10.78,"open":10.82,"volume":34412700},{"timestamp":1262701800,"date":"2010-01-05","index":6455,"close":11.17,"high":11.29,"low":10.63,"open":10.86,"volume":60659000},{"timestamp":1262788200,"date":"2010-01-06","index":6456,"close":11.22,"high":11.34,"low":10.99,"open":11.08,"volume":32060400},{"timestamp":1262874600,"date":"2010-01-07","index":6457,"close":10.84,"high":11.25,"low":10.56,"open":11.23,"volume":46461800},{"timestamp":1262961000,"date":"2010-01-08","index":6458,"close":11.1,"high":11.17,"low":10.62,"open":10.75,"volume":32433400}]},{"date":"2009-09-29","estimated":-0.18,"reported":-0.09,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":6378,"close":8.15,"high":8.18,"low":7.76,"open":7.98,"volume":22076300},{"timestamp":1253107800,"date":"2009-09-16","index":6379,"close":8.5,"high":8.5,"low":8.07,"open":8.21,"volume":32824000},{"timestamp":1253194200,"date":"2009-09-17","index":6380,"close":8.22,"high":8.59,"low":8.21,"open":8.4,"volume":28145300},{"timestamp":1253280600,"date":"2009-09-18","index":6381,"close":8.2,"high":8.43,"low":8.15,"open":8.34,"volume":26965600},{"timestamp":1253539800,"date":"2009-09-21","index":6382,"close":8.33,"high":8.44,"low":8.02,"open":8.19,"volume":14153700},{"timestamp":1253626200,"date":"2009-09-22","index":6383,"close":8.63,"high":8.66,"low":8.25,"open":8.42,"volume":22049700},{"timestamp":1253712600,"date":"2009-09-23","index":6384,"close":8.54,"high":8.8,"low":8.51,"open":8.77,"volume":21233500},{"timestamp":1253799000,"date":"2009-09-24","index":6385,"close":8.11,"high":8.67,"low":8.01,"open":8.67,"volume":29943400},{"timestamp":1253885400,"date":"2009-09-25","index":6386,"close":8.1,"high":8.31,"low":7.9,"open":8.03,"volume":18743600},{"timestamp":1254144600,"date":"2009-09-28","index":6387,"close":8.44,"high":8.6,"low":8.19,"open":8.22,"volume":28150900},{"timestamp":1254231000,"date":"2009-09-29","index":6388,"close":8.4,"high":8.59,"low":8.18,"open":8.55,"volume":42728900}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":6389,"close":8.2,"high":8.45,"low":8.08,"open":8.4,"volume":46518200},{"timestamp":1254403800,"date":"2009-10-01","index":6390,"close":7.51,"high":8.16,"low":7.47,"open":8.12,"volume":45492000},{"timestamp":1254490200,"date":"2009-10-02","index":6391,"close":7.46,"high":7.57,"low":7.17,"open":7.4,"volume":29244600},{"timestamp":1254749400,"date":"2009-10-05","index":6392,"close":7.97,"high":8.02,"low":7.46,"open":7.53,"volume":34334800},{"timestamp":1254835800,"date":"2009-10-06","index":6393,"close":7.89,"high":8.15,"low":7.84,"open":8.08,"volume":28888900},{"timestamp":1254922200,"date":"2009-10-07","index":6394,"close":8.22,"high":8.25,"low":7.83,"open":7.85,"volume":21986100},{"timestamp":1255008600,"date":"2009-10-08","index":6395,"close":8.22,"high":8.35,"low":8.16,"open":8.28,"volume":23987600},{"timestamp":1255095000,"date":"2009-10-09","index":6396,"close":8.78,"high":8.8,"low":8.15,"open":8.17,"volume":27846500},{"timestamp":1255354200,"date":"2009-10-12","index":6397,"close":8.88,"high":9.13,"low":8.76,"open":8.81,"volume":20192900},{"timestamp":1255440600,"date":"2009-10-13","index":6398,"close":8.66,"high":8.88,"low":8.58,"open":8.75,"volume":25274200},{"timestamp":1255527000,"date":"2009-10-14","index":6399,"close":8.91,"high":9.07,"low":8.75,"open":9.04,"volume":21572100}]},{"date":"2009-06-25","estimated":-0.43,"reported":-0.57,"pre":[{"timestamp":1244727000,"date":"2009-06-11","index":6312,"close":5.59,"high":5.91,"low":5.43,"open":5.91,"volume":25317200},{"timestamp":1244813400,"date":"2009-06-12","index":6313,"close":5.47,"high":5.62,"low":5.19,"open":5.62,"volume":18813000},{"timestamp":1245072600,"date":"2009-06-15","index":6314,"close":5.32,"high":5.43,"low":5.19,"open":5.42,"volume":16713300},{"timestamp":1245159000,"date":"2009-06-16","index":6315,"close":5.2,"high":5.39,"low":5.15,"open":5.37,"volume":12111200},{"timestamp":1245245400,"date":"2009-06-17","index":6316,"close":5.3,"high":5.45,"low":5.1,"open":5.13,"volume":17596500},{"timestamp":1245331800,"date":"2009-06-18","index":6317,"close":5.26,"high":5.44,"low":5.15,"open":5.31,"volume":14768700},{"timestamp":1245418200,"date":"2009-06-19","index":6318,"close":5.33,"high":5.5,"low":5.27,"open":5.35,"volume":19668300},{"timestamp":1245677400,"date":"2009-06-22","index":6319,"close":5.02,"high":5.52,"low":5.01,"open":5.32,"volume":25984100},{"timestamp":1245763800,"date":"2009-06-23","index":6320,"close":4.85,"high":5.1,"low":4.75,"open":5.07,"volume":25294800},{"timestamp":1245850200,"date":"2009-06-24","index":6321,"close":5.14,"high":5.23,"low":4.95,"open":5,"volume":19099300},{"timestamp":1245936600,"date":"2009-06-25","index":6322,"close":5.3,"high":5.36,"low":5.04,"open":5.13,"volume":25061000}],"post":[{"timestamp":1246023000,"date":"2009-06-26","index":6323,"close":5.1,"high":5.38,"low":5.05,"open":5.05,"volume":25999700},{"timestamp":1246282200,"date":"2009-06-29","index":6324,"close":5.11,"high":5.16,"low":5.03,"open":5.08,"volume":12436100},{"timestamp":1246368600,"date":"2009-06-30","index":6325,"close":5.06,"high":5.23,"low":4.95,"open":5.11,"volume":16379200},{"timestamp":1246455000,"date":"2009-07-01","index":6326,"close":5.18,"high":5.25,"low":5.08,"open":5.13,"volume":15905400},{"timestamp":1246541400,"date":"2009-07-02","index":6327,"close":4.96,"high":5.19,"low":4.96,"open":5.11,"volume":15697600},{"timestamp":1246887000,"date":"2009-07-06","index":6328,"close":4.89,"high":5.07,"low":4.85,"open":5,"volume":14734700},{"timestamp":1246973400,"date":"2009-07-07","index":6329,"close":4.7,"high":5.05,"low":4.67,"open":4.92,"volume":13720600},{"timestamp":1247059800,"date":"2009-07-08","index":6330,"close":4.72,"high":4.83,"low":4.55,"open":4.7,"volume":21738000},{"timestamp":1247146200,"date":"2009-07-09","index":6331,"close":5.04,"high":5.14,"low":4.76,"open":4.76,"volume":25405000},{"timestamp":1247232600,"date":"2009-07-10","index":6332,"close":5.08,"high":5.18,"low":4.95,"open":5.01,"volume":17748400},{"timestamp":1247491800,"date":"2009-07-13","index":6333,"close":5.21,"high":5.21,"low":4.93,"open":5.08,"volume":17046300}]},{"date":"2009-04-02","estimated":-0.64,"reported":-0.82,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":6254,"close":3.67,"high":3.83,"low":3.61,"open":3.71,"volume":15409700},{"timestamp":1237555800,"date":"2009-03-20","index":6255,"close":3.43,"high":3.74,"low":3.43,"open":3.68,"volume":17205500},{"timestamp":1237815000,"date":"2009-03-23","index":6256,"close":3.81,"high":3.84,"low":3.51,"open":3.56,"volume":16158400},{"timestamp":1237901400,"date":"2009-03-24","index":6257,"close":3.7,"high":3.81,"low":3.53,"open":3.76,"volume":17986000},{"timestamp":1237987800,"date":"2009-03-25","index":6258,"close":3.71,"high":3.96,"low":3.55,"open":3.75,"volume":18583800},{"timestamp":1238074200,"date":"2009-03-26","index":6259,"close":4.22,"high":4.28,"low":3.86,"open":3.91,"volume":40555900},{"timestamp":1238160600,"date":"2009-03-27","index":6260,"close":4.17,"high":4.35,"low":4.1,"open":4.19,"volume":20241600},{"timestamp":1238419800,"date":"2009-03-30","index":6261,"close":3.88,"high":4.09,"low":3.84,"open":4.09,"volume":11101800},{"timestamp":1238506200,"date":"2009-03-31","index":6262,"close":4.06,"high":4.18,"low":3.94,"open":3.99,"volume":15048500},{"timestamp":1238592600,"date":"2009-04-01","index":6263,"close":4.18,"high":4.18,"low":3.78,"open":3.94,"volume":22217500},{"timestamp":1238679000,"date":"2009-04-02","index":6264,"close":4.63,"high":4.63,"low":4.25,"open":4.31,"volume":28590400}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":6265,"close":4.5,"high":4.66,"low":4.3,"open":4.43,"volume":24172900},{"timestamp":1239024600,"date":"2009-04-06","index":6266,"close":4.52,"high":4.57,"low":4.25,"open":4.41,"volume":21403700},{"timestamp":1239111000,"date":"2009-04-07","index":6267,"close":4.31,"high":4.5,"low":4.17,"open":4.31,"volume":28308000},{"timestamp":1239197400,"date":"2009-04-08","index":6268,"close":4.28,"high":4.28,"low":4.01,"open":4.2,"volume":48840200},{"timestamp":1239283800,"date":"2009-04-09","index":6269,"close":4.45,"high":4.65,"low":4.35,"open":4.43,"volume":101931500},{"timestamp":1239629400,"date":"2009-04-13","index":6270,"close":4.39,"high":4.44,"low":4.2,"open":4.36,"volume":25297200},{"timestamp":1239715800,"date":"2009-04-14","index":6271,"close":4.3,"high":4.55,"low":4.14,"open":4.4,"volume":29259100},{"timestamp":1239802200,"date":"2009-04-15","index":6272,"close":4.5,"high":4.5,"low":4.18,"open":4.23,"volume":28901300},{"timestamp":1239888600,"date":"2009-04-16","index":6273,"close":4.98,"high":5.08,"low":4.65,"open":4.65,"volume":49211300},{"timestamp":1239975000,"date":"2009-04-17","index":6274,"close":5,"high":5.1,"low":4.81,"open":5.08,"volume":28575700},{"timestamp":1240234200,"date":"2009-04-20","index":6275,"close":4.59,"high":4.97,"low":4.55,"open":4.92,"volume":19544200}]},{"date":"2008-12-23","estimated":-0.45,"reported":-0.72,"pre":[{"timestamp":1228833000,"date":"2008-12-09","index":6186,"close":2.2,"high":2.37,"low":1.99,"open":2.1,"volume":19460400},{"timestamp":1228919400,"date":"2008-12-10","index":6187,"close":2.07,"high":2.33,"low":2.04,"open":2.27,"volume":14340300},{"timestamp":1229005800,"date":"2008-12-11","index":6188,"close":1.85,"high":2.11,"low":1.83,"open":2.05,"volume":39102000},{"timestamp":1229092200,"date":"2008-12-12","index":6189,"close":2.07,"high":2.07,"low":1.76,"open":1.77,"volume":15945100},{"timestamp":1229351400,"date":"2008-12-15","index":6190,"close":1.9,"high":2.09,"low":1.85,"open":2.08,"volume":12514000},{"timestamp":1229437800,"date":"2008-12-16","index":6191,"close":2.03,"high":2.05,"low":1.9,"open":1.92,"volume":11970200},{"timestamp":1229524200,"date":"2008-12-17","index":6192,"close":2.17,"high":2.25,"low":1.96,"open":1.96,"volume":18957800},{"timestamp":1229610600,"date":"2008-12-18","index":6193,"close":2.61,"high":2.75,"low":2.2,"open":2.25,"volume":45137200},{"timestamp":1229697000,"date":"2008-12-19","index":6194,"close":2.99,"high":3,"low":2.7,"open":2.7,"volume":35752200},{"timestamp":1229956200,"date":"2008-12-22","index":6195,"close":2.61,"high":2.96,"low":2.35,"open":2.75,"volume":31676200},{"timestamp":1230042600,"date":"2008-12-23","index":6196,"close":2.36,"high":2.7,"low":2.26,"open":2.64,"volume":18154200}],"post":[{"timestamp":1230129000,"date":"2008-12-24","index":6197,"close":2.59,"high":2.7,"low":2.12,"open":2.2,"volume":19548100},{"timestamp":1230301800,"date":"2008-12-26","index":6198,"close":2.59,"high":2.74,"low":2.54,"open":2.72,"volume":5992100},{"timestamp":1230561000,"date":"2008-12-29","index":6199,"close":2.36,"high":2.6,"low":2.25,"open":2.55,"volume":13096600},{"timestamp":1230647400,"date":"2008-12-30","index":6200,"close":2.44,"high":2.45,"low":2.28,"open":2.35,"volume":12019400},{"timestamp":1230733800,"date":"2008-12-31","index":6201,"close":2.64,"high":2.7,"low":2.44,"open":2.44,"volume":11978200},{"timestamp":1230906600,"date":"2009-01-02","index":6202,"close":2.84,"high":2.9,"low":2.63,"open":2.65,"volume":17537200},{"timestamp":1231165800,"date":"2009-01-05","index":6203,"close":3.32,"high":3.44,"low":2.84,"open":2.94,"volume":36158500},{"timestamp":1231252200,"date":"2009-01-06","index":6204,"close":3.47,"high":3.67,"low":3.36,"open":3.4,"volume":30659700},{"timestamp":1231338600,"date":"2009-01-07","index":6205,"close":3.28,"high":3.48,"low":3.13,"open":3.48,"volume":25676100},{"timestamp":1231425000,"date":"2009-01-08","index":6206,"close":3.41,"high":3.44,"low":3.2,"open":3.2,"volume":23386700},{"timestamp":1231511400,"date":"2009-01-09","index":6207,"close":3.29,"high":3.51,"low":3.23,"open":3.37,"volume":30671800}]},{"date":"2008-10-01","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1221658200,"date":"2008-09-17","index":6128,"close":3.9,"high":4.44,"low":3.85,"open":4.02,"volume":32015400},{"timestamp":1221744600,"date":"2008-09-18","index":6129,"close":4.26,"high":4.43,"low":3.97,"open":4.01,"volume":30633500},{"timestamp":1221831000,"date":"2008-09-19","index":6130,"close":4.84,"high":5,"low":4.5,"open":4.63,"volume":33386500},{"timestamp":1222090200,"date":"2008-09-22","index":6131,"close":4.33,"high":4.8,"low":4.29,"open":4.8,"volume":24001000},{"timestamp":1222176600,"date":"2008-09-23","index":6132,"close":4.09,"high":4.49,"low":4.09,"open":4.25,"volume":28242800},{"timestamp":1222263000,"date":"2008-09-24","index":6133,"close":4.36,"high":4.52,"low":4.12,"open":4.18,"volume":32459200},{"timestamp":1222349400,"date":"2008-09-25","index":6134,"close":4.67,"high":4.91,"low":4.28,"open":4.34,"volume":34318700},{"timestamp":1222435800,"date":"2008-09-26","index":6135,"close":4.65,"high":4.81,"low":4.35,"open":4.38,"volume":21651800},{"timestamp":1222695000,"date":"2008-09-29","index":6136,"close":4.03,"high":4.59,"low":4,"open":4.54,"volume":22757100},{"timestamp":1222781400,"date":"2008-09-30","index":6137,"close":4.05,"high":4.21,"low":3.91,"open":4.19,"volume":28863600},{"timestamp":1222867800,"date":"2008-10-01","index":6138,"close":4.3,"high":4.58,"low":3.97,"open":4.09,"volume":38435500}],"post":[{"timestamp":1222954200,"date":"2008-10-02","index":6139,"close":4.48,"high":4.65,"low":4.1,"open":4.2,"volume":33024400},{"timestamp":1223040600,"date":"2008-10-03","index":6140,"close":4.44,"high":5.01,"low":4.42,"open":4.55,"volume":24052500},{"timestamp":1223299800,"date":"2008-10-06","index":6141,"close":4.06,"high":4.32,"low":3.77,"open":4.3,"volume":27587200},{"timestamp":1223386200,"date":"2008-10-07","index":6142,"close":3.91,"high":4.48,"low":3.81,"open":4.18,"volume":29317000},{"timestamp":1223472600,"date":"2008-10-08","index":6143,"close":3.87,"high":4.02,"low":3.68,"open":3.89,"volume":35739900},{"timestamp":1223559000,"date":"2008-10-09","index":6144,"close":3.88,"high":4.19,"low":3.86,"open":3.97,"volume":30689500},{"timestamp":1223645400,"date":"2008-10-10","index":6145,"close":3.55,"high":4.02,"low":3.46,"open":3.66,"volume":39933700},{"timestamp":1223904600,"date":"2008-10-13","index":6146,"close":4.21,"high":4.25,"low":3.89,"open":3.95,"volume":20126100},{"timestamp":1223991000,"date":"2008-10-14","index":6147,"close":4.51,"high":4.7,"low":4.16,"open":4.44,"volume":34528600},{"timestamp":1224077400,"date":"2008-10-15","index":6148,"close":4.06,"high":4.52,"low":4.04,"open":4.38,"volume":31865800},{"timestamp":1224163800,"date":"2008-10-16","index":6149,"close":4.05,"high":4.23,"low":3.8,"open":4.14,"volume":36536100}]},{"date":"2008-06-26","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1213277400,"date":"2008-06-12","index":6061,"close":7.34,"high":7.58,"low":7.28,"open":7.37,"volume":15136000},{"timestamp":1213363800,"date":"2008-06-13","index":6062,"close":7.66,"high":7.66,"low":7.33,"open":7.34,"volume":11387400},{"timestamp":1213623000,"date":"2008-06-16","index":6063,"close":7.73,"high":7.92,"low":7.58,"open":7.65,"volume":13248100},{"timestamp":1213709400,"date":"2008-06-17","index":6064,"close":7.43,"high":7.87,"low":7.38,"open":7.76,"volume":14729900},{"timestamp":1213795800,"date":"2008-06-18","index":6065,"close":7.15,"high":7.4,"low":6.85,"open":7.37,"volume":34125700},{"timestamp":1213882200,"date":"2008-06-19","index":6066,"close":7.44,"high":7.48,"low":7.09,"open":7.1,"volume":17994500},{"timestamp":1213968600,"date":"2008-06-20","index":6067,"close":7.23,"high":7.41,"low":7.18,"open":7.37,"volume":13099200},{"timestamp":1214227800,"date":"2008-06-23","index":6068,"close":7.01,"high":7.25,"low":6.94,"open":7.25,"volume":16210800},{"timestamp":1214314200,"date":"2008-06-24","index":6069,"close":7.4,"high":7.45,"low":7,"open":7.14,"volume":17336700},{"timestamp":1214400600,"date":"2008-06-25","index":6070,"close":7.53,"high":7.64,"low":7.34,"open":7.34,"volume":17751200},{"timestamp":1214487000,"date":"2008-06-26","index":6071,"close":6.99,"high":7.47,"low":6.88,"open":7.47,"volume":29311100}],"post":[{"timestamp":1214573400,"date":"2008-06-27","index":6072,"close":6.1,"high":6.86,"low":6.06,"open":6.85,"volume":39929500},{"timestamp":1214832600,"date":"2008-06-30","index":6073,"close":6,"high":6.15,"low":5.91,"open":6.12,"volume":23209900},{"timestamp":1214919000,"date":"2008-07-01","index":6074,"close":5.79,"high":5.97,"low":5.54,"open":5.92,"volume":30264600},{"timestamp":1215005400,"date":"2008-07-02","index":6075,"close":5.91,"high":6.04,"low":5.83,"open":5.9,"volume":36230500},{"timestamp":1215091800,"date":"2008-07-03","index":6076,"close":5.77,"high":6,"low":5.57,"open":5.95,"volume":15156600},{"timestamp":1215437400,"date":"2008-07-07","index":6077,"close":5.48,"high":5.88,"low":5.41,"open":5.79,"volume":26716000},{"timestamp":1215523800,"date":"2008-07-08","index":6078,"close":5.52,"high":5.56,"low":5.35,"open":5.48,"volume":33765500},{"timestamp":1215610200,"date":"2008-07-09","index":6079,"close":5.46,"high":5.66,"low":5.43,"open":5.65,"volume":26541500},{"timestamp":1215696600,"date":"2008-07-10","index":6080,"close":5.46,"high":5.56,"low":5.38,"open":5.47,"volume":23527400},{"timestamp":1215783000,"date":"2008-07-11","index":6081,"close":5.44,"high":5.62,"low":5.21,"open":5.39,"volume":24292300},{"timestamp":1216042200,"date":"2008-07-14","index":6082,"close":5.28,"high":5.5,"low":5.14,"open":5.5,"volume":15155200}]},{"date":"2008-04-02","estimated":-0.36,"reported":-0.41,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":6001,"close":5.99,"high":6.14,"low":5.76,"open":6.14,"volume":25797100},{"timestamp":1205933400,"date":"2008-03-19","index":6002,"close":5.8,"high":6.05,"low":5.8,"open":5.91,"volume":19933700},{"timestamp":1206019800,"date":"2008-03-20","index":6003,"close":5.98,"high":5.99,"low":5.72,"open":5.83,"volume":15725400},{"timestamp":1206365400,"date":"2008-03-24","index":6004,"close":5.84,"high":6.17,"low":5.77,"open":6.02,"volume":23791500},{"timestamp":1206451800,"date":"2008-03-25","index":6005,"close":5.79,"high":5.91,"low":5.7,"open":5.87,"volume":31086900},{"timestamp":1206538200,"date":"2008-03-26","index":6006,"close":5.5,"high":5.75,"low":5.43,"open":5.73,"volume":66969300},{"timestamp":1206624600,"date":"2008-03-27","index":6007,"close":5.52,"high":5.8,"low":5.5,"open":5.62,"volume":26308400},{"timestamp":1206711000,"date":"2008-03-28","index":6008,"close":5.46,"high":5.68,"low":5.42,"open":5.61,"volume":25689400},{"timestamp":1206970200,"date":"2008-03-31","index":6009,"close":5.97,"high":6,"low":5.49,"open":5.49,"volume":66206100},{"timestamp":1207056600,"date":"2008-04-01","index":6010,"close":6,"high":6.27,"low":5.77,"open":6.11,"volume":67238000},{"timestamp":1207143000,"date":"2008-04-02","index":6011,"close":6.39,"high":6.53,"low":6.06,"open":6.09,"volume":51224000}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":6012,"close":6.79,"high":6.94,"low":6.4,"open":6.7,"volume":70409800},{"timestamp":1207315800,"date":"2008-04-04","index":6013,"close":6.76,"high":6.87,"low":6.68,"open":6.79,"volume":22684000},{"timestamp":1207575000,"date":"2008-04-07","index":6014,"close":6.69,"high":6.87,"low":6.61,"open":6.82,"volume":20802200},{"timestamp":1207661400,"date":"2008-04-08","index":6015,"close":6.54,"high":6.62,"low":6.36,"open":6.48,"volume":22169400},{"timestamp":1207747800,"date":"2008-04-09","index":6016,"close":6.77,"high":6.93,"low":6.5,"open":6.51,"volume":19457200},{"timestamp":1207834200,"date":"2008-04-10","index":6017,"close":6.99,"high":7.05,"low":6.79,"open":6.88,"volume":20449400},{"timestamp":1207920600,"date":"2008-04-11","index":6018,"close":6.9,"high":7.06,"low":6.8,"open":6.85,"volume":22026600},{"timestamp":1208179800,"date":"2008-04-14","index":6019,"close":6.73,"high":6.99,"low":6.68,"open":6.91,"volume":15663900},{"timestamp":1208266200,"date":"2008-04-15","index":6020,"close":6.76,"high":6.82,"low":6.42,"open":6.75,"volume":20029300},{"timestamp":1208352600,"date":"2008-04-16","index":6021,"close":7.19,"high":7.25,"low":6.76,"open":6.83,"volume":29530700},{"timestamp":1208439000,"date":"2008-04-17","index":6022,"close":7.21,"high":7.23,"low":7.05,"open":7.15,"volume":17835800}]},{"date":"2007-12-20","estimated":-0.2,"reported":-0.34,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":5932,"close":9.26,"high":9.29,"low":8.96,"open":8.97,"volume":16201000},{"timestamp":1197037800,"date":"2007-12-07","index":5933,"close":9.03,"high":9.31,"low":8.85,"open":9.24,"volume":14671500},{"timestamp":1197297000,"date":"2007-12-10","index":5934,"close":8.98,"high":9,"low":8.73,"open":8.85,"volume":11961000},{"timestamp":1197383400,"date":"2007-12-11","index":5935,"close":8.6,"high":8.98,"low":8.57,"open":8.98,"volume":10146000},{"timestamp":1197469800,"date":"2007-12-12","index":5936,"close":8.65,"high":8.88,"low":8.57,"open":8.8,"volume":12660000},{"timestamp":1197556200,"date":"2007-12-13","index":5937,"close":8.47,"high":8.71,"low":8.35,"open":8.62,"volume":13173700},{"timestamp":1197642600,"date":"2007-12-14","index":5938,"close":8.37,"high":8.53,"low":8.34,"open":8.36,"volume":9475000},{"timestamp":1197901800,"date":"2007-12-17","index":5939,"close":7.89,"high":8.35,"low":7.82,"open":8.35,"volume":17771600},{"timestamp":1197988200,"date":"2007-12-18","index":5940,"close":7.8,"high":7.99,"low":7.72,"open":7.98,"volume":12400600},{"timestamp":1198074600,"date":"2007-12-19","index":5941,"close":7.84,"high":7.96,"low":7.72,"open":7.81,"volume":8431700},{"timestamp":1198161000,"date":"2007-12-20","index":5942,"close":7.92,"high":7.95,"low":7.7,"open":7.92,"volume":11179700}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":5943,"close":7.53,"high":7.85,"low":7.37,"open":7.67,"volume":25088000},{"timestamp":1198506600,"date":"2007-12-24","index":5944,"close":7.55,"high":7.61,"low":7.46,"open":7.48,"volume":6218200},{"timestamp":1198679400,"date":"2007-12-26","index":5945,"close":7.5,"high":7.57,"low":7.41,"open":7.52,"volume":9667500},{"timestamp":1198765800,"date":"2007-12-27","index":5946,"close":7.36,"high":7.52,"low":7.32,"open":7.45,"volume":9681900},{"timestamp":1198852200,"date":"2007-12-28","index":5947,"close":7.27,"high":7.4,"low":7.23,"open":7.4,"volume":12113500},{"timestamp":1199111400,"date":"2007-12-31","index":5948,"close":7.25,"high":7.3,"low":7.11,"open":7.21,"volume":11670600},{"timestamp":1199284200,"date":"2008-01-02","index":5949,"close":7.04,"high":7.28,"low":6.96,"open":7.23,"volume":13230900},{"timestamp":1199370600,"date":"2008-01-03","index":5950,"close":6.95,"high":7.07,"low":6.78,"open":7.06,"volume":13825400},{"timestamp":1199457000,"date":"2008-01-04","index":5951,"close":6.4,"high":6.91,"low":6.33,"open":6.91,"volume":23464100},{"timestamp":1199716200,"date":"2008-01-07","index":5952,"close":6.39,"high":6.54,"low":6.17,"open":6.53,"volume":20100200},{"timestamp":1199802600,"date":"2008-01-08","index":5953,"close":6.18,"high":6.47,"low":6.13,"open":6.45,"volume":13277100}]},{"date":"2007-10-02","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1190122200,"date":"2007-09-18","index":5876,"close":11.17,"high":11.18,"low":10.82,"open":10.97,"volume":16148500},{"timestamp":1190208600,"date":"2007-09-19","index":5877,"close":10.94,"high":11.25,"low":10.86,"open":11.2,"volume":20089000},{"timestamp":1190295000,"date":"2007-09-20","index":5878,"close":10.78,"high":10.99,"low":10.68,"open":10.89,"volume":17641300},{"timestamp":1190381400,"date":"2007-09-21","index":5879,"close":10.73,"high":10.91,"low":10.62,"open":10.89,"volume":15086200},{"timestamp":1190640600,"date":"2007-09-24","index":5880,"close":10.54,"high":10.78,"low":10.48,"open":10.71,"volume":15227500},{"timestamp":1190727000,"date":"2007-09-25","index":5881,"close":10.41,"high":10.52,"low":10.33,"open":10.5,"volume":21791600},{"timestamp":1190813400,"date":"2007-09-26","index":5882,"close":10.75,"high":10.95,"low":10.43,"open":10.47,"volume":21082700},{"timestamp":1190899800,"date":"2007-09-27","index":5883,"close":11.36,"high":11.49,"low":11,"open":11.01,"volume":27824400},{"timestamp":1190986200,"date":"2007-09-28","index":5884,"close":11.1,"high":11.35,"low":11.06,"open":11.31,"volume":16632200},{"timestamp":1191245400,"date":"2007-10-01","index":5885,"close":11.35,"high":11.48,"low":11.1,"open":11.26,"volume":18165500},{"timestamp":1191331800,"date":"2007-10-02","index":5886,"close":11.79,"high":11.92,"low":11.35,"open":11.54,"volume":30962200}],"post":[{"timestamp":1191418200,"date":"2007-10-03","index":5887,"close":10.74,"high":11.12,"low":10.56,"open":11.12,"volume":61559800},{"timestamp":1191504600,"date":"2007-10-04","index":5888,"close":10.61,"high":10.9,"low":10.53,"open":10.84,"volume":28411200},{"timestamp":1191591000,"date":"2007-10-05","index":5889,"close":10.8,"high":10.85,"low":10.58,"open":10.75,"volume":21611300},{"timestamp":1191850200,"date":"2007-10-08","index":5890,"close":10.75,"high":10.79,"low":10.65,"open":10.78,"volume":8277700},{"timestamp":1191936600,"date":"2007-10-09","index":5891,"close":10.64,"high":10.82,"low":10.57,"open":10.75,"volume":12627700},{"timestamp":1192023000,"date":"2007-10-10","index":5892,"close":10.71,"high":10.77,"low":10.62,"open":10.68,"volume":13675800},{"timestamp":1192109400,"date":"2007-10-11","index":5893,"close":10.56,"high":10.85,"low":10.5,"open":10.72,"volume":21551100},{"timestamp":1192195800,"date":"2007-10-12","index":5894,"close":10.49,"high":10.66,"low":10.43,"open":10.58,"volume":15028200},{"timestamp":1192455000,"date":"2007-10-15","index":5895,"close":10.46,"high":10.57,"low":10.38,"open":10.54,"volume":12355400},{"timestamp":1192541400,"date":"2007-10-16","index":5896,"close":10.43,"high":10.62,"low":10.38,"open":10.43,"volume":15029800},{"timestamp":1192627800,"date":"2007-10-17","index":5897,"close":10.37,"high":10.75,"low":10.32,"open":10.7,"volume":20861800}]},{"date":"2007-06-28","estimated":-0.24,"reported":-0.29,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":5810,"close":12.23,"high":12.42,"low":12.1,"open":12.14,"volume":24893200},{"timestamp":1181914200,"date":"2007-06-15","index":5811,"close":12.58,"high":12.63,"low":12.27,"open":12.37,"volume":25310700},{"timestamp":1182173400,"date":"2007-06-18","index":5812,"close":12.55,"high":12.65,"low":12.44,"open":12.65,"volume":13980000},{"timestamp":1182259800,"date":"2007-06-19","index":5813,"close":12.44,"high":12.64,"low":12.37,"open":12.48,"volume":15303700},{"timestamp":1182346200,"date":"2007-06-20","index":5814,"close":12.72,"high":13.08,"low":12.7,"open":12.72,"volume":31863000},{"timestamp":1182432600,"date":"2007-06-21","index":5815,"close":13.24,"high":13.26,"low":12.8,"open":12.92,"volume":31585100},{"timestamp":1182519000,"date":"2007-06-22","index":5816,"close":12.83,"high":13.23,"low":12.81,"open":13.12,"volume":22455400},{"timestamp":1182778200,"date":"2007-06-25","index":5817,"close":12.65,"high":12.92,"low":12.52,"open":12.82,"volume":21185800},{"timestamp":1182864600,"date":"2007-06-26","index":5818,"close":12.45,"high":12.71,"low":12.32,"open":12.71,"volume":23220100},{"timestamp":1182951000,"date":"2007-06-27","index":5819,"close":12.66,"high":12.7,"low":12.39,"open":12.45,"volume":25811600},{"timestamp":1183037400,"date":"2007-06-28","index":5820,"close":12.41,"high":12.9,"low":12.37,"open":12.82,"volume":32621200}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":5821,"close":12.53,"high":12.75,"low":12.45,"open":12.49,"volume":31815400},{"timestamp":1183383000,"date":"2007-07-02","index":5822,"close":12.48,"high":12.7,"low":12.34,"open":12.7,"volume":17219600},{"timestamp":1183469400,"date":"2007-07-03","index":5823,"close":12.69,"high":12.78,"low":12.48,"open":12.49,"volume":9731900},{"timestamp":1183642200,"date":"2007-07-05","index":5824,"close":12.8,"high":12.87,"low":12.71,"open":12.8,"volume":15038700},{"timestamp":1183728600,"date":"2007-07-06","index":5825,"close":13.45,"high":13.47,"low":12.88,"open":12.91,"volume":41295900},{"timestamp":1183987800,"date":"2007-07-09","index":5826,"close":13.42,"high":13.47,"low":13.3,"open":13.36,"volume":30154900},{"timestamp":1184074200,"date":"2007-07-10","index":5827,"close":13.54,"high":13.72,"low":13.46,"open":13.64,"volume":39775700},{"timestamp":1184160600,"date":"2007-07-11","index":5828,"close":13.84,"high":13.88,"low":13.55,"open":13.7,"volume":44462500},{"timestamp":1184247000,"date":"2007-07-12","index":5829,"close":13.74,"high":14.02,"low":13.33,"open":14.01,"volume":44091800},{"timestamp":1184333400,"date":"2007-07-13","index":5830,"close":13.74,"high":13.9,"low":13.64,"open":13.9,"volume":18828400},{"timestamp":1184592600,"date":"2007-07-16","index":5831,"close":13.98,"high":14.1,"low":13.74,"open":13.77,"volume":22799100}]},{"date":"2007-04-04","estimated":-0.01,"reported":-0.07,"pre":[{"timestamp":1174483800,"date":"2007-03-21","index":5751,"close":11.6,"high":11.73,"low":11.27,"open":11.4,"volume":21208300},{"timestamp":1174570200,"date":"2007-03-22","index":5752,"close":11.62,"high":11.65,"low":11.47,"open":11.65,"volume":15285800},{"timestamp":1174656600,"date":"2007-03-23","index":5753,"close":11.59,"high":11.64,"low":11.56,"open":11.62,"volume":13833700},{"timestamp":1174915800,"date":"2007-03-26","index":5754,"close":11.61,"high":11.77,"low":11.54,"open":11.6,"volume":15850500},{"timestamp":1175002200,"date":"2007-03-27","index":5755,"close":12.01,"high":12.05,"low":11.59,"open":11.6,"volume":24896900},{"timestamp":1175088600,"date":"2007-03-28","index":5756,"close":12.01,"high":12.11,"low":11.83,"open":11.89,"volume":22883800},{"timestamp":1175175000,"date":"2007-03-29","index":5757,"close":11.84,"high":12.2,"low":11.73,"open":12.1,"volume":22557800},{"timestamp":1175261400,"date":"2007-03-30","index":5758,"close":12.08,"high":12.17,"low":11.88,"open":11.89,"volume":16561000},{"timestamp":1175520600,"date":"2007-04-02","index":5759,"close":12.13,"high":12.24,"low":12.11,"open":12.13,"volume":20995700},{"timestamp":1175607000,"date":"2007-04-03","index":5760,"close":12.23,"high":12.25,"low":12.15,"open":12.17,"volume":20222200},{"timestamp":1175693400,"date":"2007-04-04","index":5761,"close":12.07,"high":12.24,"low":11.89,"open":12.24,"volume":39658600}],"post":[{"timestamp":1175779800,"date":"2007-04-05","index":5762,"close":11.51,"high":12.15,"low":11.45,"open":12.15,"volume":65265500},{"timestamp":1176125400,"date":"2007-04-09","index":5763,"close":11.18,"high":11.5,"low":11.13,"open":11.5,"volume":34555800},{"timestamp":1176211800,"date":"2007-04-10","index":5764,"close":11.22,"high":11.24,"low":11,"open":11.16,"volume":28106700},{"timestamp":1176298200,"date":"2007-04-11","index":5765,"close":11.3,"high":11.48,"low":11.08,"open":11.3,"volume":32020700},{"timestamp":1176384600,"date":"2007-04-12","index":5766,"close":11.45,"high":11.46,"low":11.15,"open":11.25,"volume":25534100},{"timestamp":1176471000,"date":"2007-04-13","index":5767,"close":11.26,"high":11.47,"low":11.23,"open":11.47,"volume":18252100},{"timestamp":1176730200,"date":"2007-04-16","index":5768,"close":11.07,"high":11.37,"low":11.02,"open":11.37,"volume":28463800},{"timestamp":1176816600,"date":"2007-04-17","index":5769,"close":10.95,"high":11.09,"low":10.88,"open":11.07,"volume":28842200},{"timestamp":1176903000,"date":"2007-04-18","index":5770,"close":11.1,"high":11.21,"low":10.92,"open":10.95,"volume":16599000},{"timestamp":1176989400,"date":"2007-04-19","index":5771,"close":11.13,"high":11.19,"low":10.96,"open":10.98,"volume":14349200},{"timestamp":1177075800,"date":"2007-04-20","index":5772,"close":11.19,"high":11.28,"low":11.02,"open":11.19,"volume":17057600}]},{"date":"2006-12-21","estimated":0.2,"reported":0.15,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":5682,"close":14.6,"high":14.99,"low":14.53,"open":14.86,"volume":9162300},{"timestamp":1165588200,"date":"2006-12-08","index":5683,"close":14.64,"high":14.75,"low":14.42,"open":14.71,"volume":8547200},{"timestamp":1165847400,"date":"2006-12-11","index":5684,"close":14.22,"high":14.64,"low":14.18,"open":14.64,"volume":16997100},{"timestamp":1165933800,"date":"2006-12-12","index":5685,"close":13.91,"high":14.22,"low":13.87,"open":14.2,"volume":13416100},{"timestamp":1166020200,"date":"2006-12-13","index":5686,"close":13.7,"high":13.87,"low":13.62,"open":13.82,"volume":12934600},{"timestamp":1166106600,"date":"2006-12-14","index":5687,"close":13.8,"high":14.1,"low":13.78,"open":13.88,"volume":11476900},{"timestamp":1166193000,"date":"2006-12-15","index":5688,"close":13.7,"high":14.01,"low":13.59,"open":13.91,"volume":14835700},{"timestamp":1166452200,"date":"2006-12-18","index":5689,"close":13.53,"high":13.71,"low":13.44,"open":13.7,"volume":13201000},{"timestamp":1166538600,"date":"2006-12-19","index":5690,"close":13.35,"high":13.42,"low":13.12,"open":13.42,"volume":20860700},{"timestamp":1166625000,"date":"2006-12-20","index":5691,"close":13.47,"high":13.65,"low":13.45,"open":13.55,"volume":13587600},{"timestamp":1166711400,"date":"2006-12-21","index":5692,"close":13.49,"high":13.8,"low":13.44,"open":13.5,"volume":15274700}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":5693,"close":13.94,"high":14.3,"low":13.87,"open":14.19,"volume":22141800},{"timestamp":1167143400,"date":"2006-12-26","index":5694,"close":13.97,"high":14.12,"low":13.89,"open":14.08,"volume":8097700},{"timestamp":1167229800,"date":"2006-12-27","index":5695,"close":14.09,"high":14.14,"low":13.93,"open":13.97,"volume":8569400},{"timestamp":1167316200,"date":"2006-12-28","index":5696,"close":14.02,"high":14.15,"low":13.95,"open":14.15,"volume":7834900},{"timestamp":1167402600,"date":"2006-12-29","index":5697,"close":13.96,"high":14.12,"low":13.93,"open":13.96,"volume":5577500},{"timestamp":1167834600,"date":"2007-01-03","index":5698,"close":14.03,"high":14.31,"low":13.91,"open":14.14,"volume":11188800},{"timestamp":1167921000,"date":"2007-01-04","index":5699,"close":13.79,"high":14.03,"low":13.65,"open":13.85,"volume":18518900},{"timestamp":1168007400,"date":"2007-01-05","index":5700,"close":13.58,"high":13.68,"low":13.52,"open":13.68,"volume":11594700},{"timestamp":1168266600,"date":"2007-01-08","index":5701,"close":13.74,"high":13.85,"low":13.59,"open":13.67,"volume":9836900},{"timestamp":1168353000,"date":"2007-01-09","index":5702,"close":13.67,"high":13.75,"low":13.6,"open":13.73,"volume":8926300},{"timestamp":1168439400,"date":"2007-01-10","index":5703,"close":14.07,"high":14.15,"low":13.58,"open":13.58,"volume":15015200}]},{"date":"2006-10-05","estimated":0.14,"reported":0.08,"pre":[{"timestamp":1158845400,"date":"2006-09-21","index":5628,"close":17.74,"high":18.02,"low":17.52,"open":17.64,"volume":11919600},{"timestamp":1158931800,"date":"2006-09-22","index":5629,"close":17.46,"high":17.65,"low":17.21,"open":17.63,"volume":9502900},{"timestamp":1159191000,"date":"2006-09-25","index":5630,"close":17.88,"high":17.93,"low":16.95,"open":17.51,"volume":10859200},{"timestamp":1159277400,"date":"2006-09-26","index":5631,"close":17.73,"high":17.81,"low":17.47,"open":17.7,"volume":12530100},{"timestamp":1159363800,"date":"2006-09-27","index":5632,"close":17.6,"high":17.95,"low":17.5,"open":17.74,"volume":7005400},{"timestamp":1159450200,"date":"2006-09-28","index":5633,"close":17.44,"high":17.65,"low":17.09,"open":17.6,"volume":12908400},{"timestamp":1159536600,"date":"2006-09-29","index":5634,"close":17.4,"high":17.66,"low":17.34,"open":17.63,"volume":7863400},{"timestamp":1159795800,"date":"2006-10-02","index":5635,"close":17.5,"high":17.86,"low":17.36,"open":17.51,"volume":9118800},{"timestamp":1159882200,"date":"2006-10-03","index":5636,"close":17.48,"high":17.57,"low":17.08,"open":17.46,"volume":8593900},{"timestamp":1159968600,"date":"2006-10-04","index":5637,"close":18.08,"high":18.17,"low":17.46,"open":17.52,"volume":16468100},{"timestamp":1160055000,"date":"2006-10-05","index":5638,"close":17.54,"high":18.03,"low":17.28,"open":17.99,"volume":26847200}],"post":[{"timestamp":1160141400,"date":"2006-10-06","index":5639,"close":15.14,"high":16.13,"low":15.03,"open":16.01,"volume":61124900},{"timestamp":1160400600,"date":"2006-10-09","index":5640,"close":15.32,"high":15.43,"low":15.09,"open":15.18,"volume":18423600},{"timestamp":1160487000,"date":"2006-10-10","index":5641,"close":15.15,"high":15.51,"low":15.13,"open":15.51,"volume":15504500},{"timestamp":1160573400,"date":"2006-10-11","index":5642,"close":15.17,"high":15.4,"low":15.07,"open":15.2,"volume":13570400},{"timestamp":1160659800,"date":"2006-10-12","index":5643,"close":15.13,"high":15.38,"low":14.94,"open":15.38,"volume":15812700},{"timestamp":1160746200,"date":"2006-10-13","index":5644,"close":15.06,"high":15.24,"low":15.03,"open":15.19,"volume":14575100},{"timestamp":1161005400,"date":"2006-10-16","index":5645,"close":15.28,"high":15.36,"low":14.94,"open":15.13,"volume":14816900},{"timestamp":1161091800,"date":"2006-10-17","index":5646,"close":14.56,"high":15.24,"low":14.47,"open":15.11,"volume":20964600},{"timestamp":1161178200,"date":"2006-10-18","index":5647,"close":14.48,"high":14.75,"low":14.24,"open":14.73,"volume":15763800},{"timestamp":1161264600,"date":"2006-10-19","index":5648,"close":14.47,"high":14.59,"low":14.35,"open":14.49,"volume":10745300},{"timestamp":1161351000,"date":"2006-10-20","index":5649,"close":14.27,"high":14.5,"low":14.2,"open":14.49,"volume":9646900}]},{"date":"2006-06-28","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1150291800,"date":"2006-06-14","index":5559,"close":15.26,"high":15.4,"low":14.95,"open":15,"volume":12950300},{"timestamp":1150378200,"date":"2006-06-15","index":5560,"close":16.04,"high":16.05,"low":15.28,"open":15.31,"volume":8983200},{"timestamp":1150464600,"date":"2006-06-16","index":5561,"close":16.35,"high":16.38,"low":15.88,"open":16.07,"volume":18182500},{"timestamp":1150723800,"date":"2006-06-19","index":5562,"close":15.89,"high":16.48,"low":15.67,"open":16.44,"volume":9350100},{"timestamp":1150810200,"date":"2006-06-20","index":5563,"close":15.97,"high":16.11,"low":15.65,"open":15.88,"volume":7375000},{"timestamp":1150896600,"date":"2006-06-21","index":5564,"close":15.95,"high":16.71,"low":15.93,"open":15.93,"volume":14329100},{"timestamp":1150983000,"date":"2006-06-22","index":5565,"close":16.18,"high":16.39,"low":15.95,"open":16.13,"volume":11582800},{"timestamp":1151069400,"date":"2006-06-23","index":5566,"close":16.42,"high":16.61,"low":16.05,"open":16.1,"volume":7998800},{"timestamp":1151328600,"date":"2006-06-26","index":5567,"close":16.68,"high":16.69,"low":16.21,"open":16.46,"volume":6635100},{"timestamp":1151415000,"date":"2006-06-27","index":5568,"close":16.03,"high":16.74,"low":15.77,"open":16.73,"volume":7629700},{"timestamp":1151501400,"date":"2006-06-28","index":5569,"close":15.96,"high":16.25,"low":15.6,"open":16.04,"volume":10826600}],"post":[{"timestamp":1151587800,"date":"2006-06-29","index":5570,"close":15.12,"high":15.75,"low":14.83,"open":15.65,"volume":24240400},{"timestamp":1151674200,"date":"2006-06-30","index":5571,"close":15.06,"high":15.3,"low":14.84,"open":15.01,"volume":11800600},{"timestamp":1151933400,"date":"2006-07-03","index":5572,"close":15.4,"high":15.41,"low":14.95,"open":15.06,"volume":7429600},{"timestamp":1152106200,"date":"2006-07-05","index":5573,"close":15,"high":15.47,"low":14.95,"open":15.4,"volume":11625500},{"timestamp":1152192600,"date":"2006-07-06","index":5574,"close":15.31,"high":15.32,"low":15.04,"open":15.04,"volume":6958300},{"timestamp":1152279000,"date":"2006-07-07","index":5575,"close":14.86,"high":15.25,"low":14.8,"open":15.16,"volume":9143400},{"timestamp":1152538200,"date":"2006-07-10","index":5576,"close":14.53,"high":15.04,"low":14.33,"open":14.88,"volume":7734000},{"timestamp":1152624600,"date":"2006-07-11","index":5577,"close":15.07,"high":15.14,"low":14.35,"open":14.47,"volume":9566700},{"timestamp":1152711000,"date":"2006-07-12","index":5578,"close":14.81,"high":15.2,"low":14.72,"open":15.11,"volume":9732600},{"timestamp":1152797400,"date":"2006-07-13","index":5579,"close":14.32,"high":14.7,"low":14.27,"open":14.69,"volume":10038300},{"timestamp":1152883800,"date":"2006-07-14","index":5580,"close":14.4,"high":14.52,"low":14.03,"open":14.4,"volume":9647000}]},{"date":"2006-04-10","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1143469800,"date":"2006-03-27","index":5504,"close":14.77,"high":14.91,"low":14.46,"open":14.47,"volume":7493000},{"timestamp":1143556200,"date":"2006-03-28","index":5505,"close":14.43,"high":14.75,"low":14.41,"open":14.75,"volume":10767600},{"timestamp":1143642600,"date":"2006-03-29","index":5506,"close":14.89,"high":14.94,"low":14.45,"open":14.46,"volume":8156600},{"timestamp":1143729000,"date":"2006-03-30","index":5507,"close":14.82,"high":15.09,"low":14.7,"open":14.99,"volume":8706100},{"timestamp":1143815400,"date":"2006-03-31","index":5508,"close":14.72,"high":14.98,"low":14.67,"open":14.82,"volume":10922900},{"timestamp":1144071000,"date":"2006-04-03","index":5509,"close":15.45,"high":15.55,"low":14.85,"open":14.94,"volume":13546100},{"timestamp":1144157400,"date":"2006-04-04","index":5510,"close":15.64,"high":15.76,"low":15.41,"open":15.5,"volume":10128300},{"timestamp":1144243800,"date":"2006-04-05","index":5511,"close":15.56,"high":15.95,"low":15.36,"open":15.58,"volume":12339900},{"timestamp":1144330200,"date":"2006-04-06","index":5512,"close":15.58,"high":16.13,"low":15.54,"open":15.8,"volume":13618200},{"timestamp":1144416600,"date":"2006-04-07","index":5513,"close":15.25,"high":15.85,"low":15.2,"open":15.68,"volume":13062000},{"timestamp":1144675800,"date":"2006-04-10","index":5514,"close":14.91,"high":15.37,"low":14.8,"open":15.32,"volume":12540700}],"post":[{"timestamp":1144762200,"date":"2006-04-11","index":5515,"close":15.1,"high":15.4,"low":15.02,"open":15.14,"volume":17372400},{"timestamp":1144848600,"date":"2006-04-12","index":5516,"close":15.32,"high":15.81,"low":15.17,"open":15.25,"volume":21542800},{"timestamp":1144935000,"date":"2006-04-13","index":5517,"close":15.04,"high":15.46,"low":14.99,"open":15.26,"volume":11498100},{"timestamp":1145280600,"date":"2006-04-17","index":5518,"close":15.12,"high":15.54,"low":14.9,"open":15.13,"volume":11819900},{"timestamp":1145367000,"date":"2006-04-18","index":5519,"close":16.03,"high":16.07,"low":15.49,"open":15.64,"volume":19126300},{"timestamp":1145453400,"date":"2006-04-19","index":5520,"close":16.5,"high":16.51,"low":16.02,"open":16.08,"volume":13865300},{"timestamp":1145539800,"date":"2006-04-20","index":5521,"close":16.8,"high":16.92,"low":16.38,"open":16.55,"volume":12817600},{"timestamp":1145626200,"date":"2006-04-21","index":5522,"close":16.4,"high":16.85,"low":16.25,"open":16.85,"volume":11491700},{"timestamp":1145885400,"date":"2006-04-24","index":5523,"close":16.4,"high":16.44,"low":16.09,"open":16.39,"volume":9474700},{"timestamp":1145971800,"date":"2006-04-25","index":5524,"close":16.47,"high":16.49,"low":16.06,"open":16.41,"volume":6228400},{"timestamp":1146058200,"date":"2006-04-26","index":5525,"close":16.8,"high":16.84,"low":16.42,"open":16.47,"volume":12305900}]},{"date":"2005-12-21","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":5430,"close":13.66,"high":13.97,"low":13.52,"open":13.94,"volume":11282200},{"timestamp":1134052200,"date":"2005-12-08","index":5431,"close":13.13,"high":13.66,"low":12.96,"open":13.65,"volume":20049200},{"timestamp":1134138600,"date":"2005-12-09","index":5432,"close":13.41,"high":13.48,"low":13.13,"open":13.13,"volume":10914300},{"timestamp":1134397800,"date":"2005-12-12","index":5433,"close":13.8,"high":13.8,"low":13.49,"open":13.53,"volume":9823200},{"timestamp":1134484200,"date":"2005-12-13","index":5434,"close":13.84,"high":13.94,"low":13.55,"open":13.71,"volume":7947900},{"timestamp":1134570600,"date":"2005-12-14","index":5435,"close":13.53,"high":13.88,"low":13.48,"open":13.78,"volume":10430000},{"timestamp":1134657000,"date":"2005-12-15","index":5436,"close":13.55,"high":13.76,"low":13.4,"open":13.46,"volume":8931000},{"timestamp":1134743400,"date":"2005-12-16","index":5437,"close":13.67,"high":13.71,"low":13.47,"open":13.62,"volume":6728700},{"timestamp":1135002600,"date":"2005-12-19","index":5438,"close":13.65,"high":13.91,"low":13.55,"open":13.64,"volume":10211400},{"timestamp":1135089000,"date":"2005-12-20","index":5439,"close":13.71,"high":13.74,"low":13.36,"open":13.59,"volume":10006100},{"timestamp":1135175400,"date":"2005-12-21","index":5440,"close":14.14,"high":14.15,"low":13.85,"open":13.88,"volume":11015600}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":5441,"close":13.64,"high":13.93,"low":13.56,"open":13.57,"volume":15428500},{"timestamp":1135348200,"date":"2005-12-23","index":5442,"close":13.65,"high":13.69,"low":13.54,"open":13.55,"volume":4163000},{"timestamp":1135693800,"date":"2005-12-27","index":5443,"close":13.47,"high":13.76,"low":13.42,"open":13.65,"volume":4583700},{"timestamp":1135780200,"date":"2005-12-28","index":5444,"close":13.45,"high":13.54,"low":13.25,"open":13.46,"volume":7650800},{"timestamp":1135866600,"date":"2005-12-29","index":5445,"close":13.27,"high":13.44,"low":13.23,"open":13.32,"volume":4151200},{"timestamp":1135953000,"date":"2005-12-30","index":5446,"close":13.31,"high":13.34,"low":13.12,"open":13.2,"volume":4105700},{"timestamp":1136298600,"date":"2006-01-03","index":5447,"close":13.51,"high":13.6,"low":13.34,"open":13.48,"volume":9705200},{"timestamp":1136385000,"date":"2006-01-04","index":5448,"close":14.05,"high":14.14,"low":13.64,"open":13.75,"volume":12893700},{"timestamp":1136471400,"date":"2006-01-05","index":5449,"close":14.18,"high":14.2,"low":13.9,"open":14.02,"volume":11511200},{"timestamp":1136557800,"date":"2006-01-06","index":5450,"close":14.47,"high":14.6,"low":14.23,"open":14.41,"volume":10694100},{"timestamp":1136817000,"date":"2006-01-09","index":5451,"close":14.7,"high":14.81,"low":14.43,"open":14.45,"volume":6825300}]},{"date":"2005-09-29","estimated":-0.08,"reported":0.07,"pre":[{"timestamp":1126791000,"date":"2005-09-15","index":5372,"close":12.87,"high":13.19,"low":12.75,"open":13.18,"volume":15650700},{"timestamp":1126877400,"date":"2005-09-16","index":5373,"close":12.81,"high":13.06,"low":12.67,"open":12.89,"volume":8969500},{"timestamp":1127136600,"date":"2005-09-19","index":5374,"close":12.46,"high":12.76,"low":12.36,"open":12.71,"volume":8954500},{"timestamp":1127223000,"date":"2005-09-20","index":5375,"close":12.32,"high":12.63,"low":12.26,"open":12.48,"volume":6672200},{"timestamp":1127309400,"date":"2005-09-21","index":5376,"close":12.24,"high":12.46,"low":12.16,"open":12.32,"volume":7824300},{"timestamp":1127395800,"date":"2005-09-22","index":5377,"close":12.06,"high":12.35,"low":11.83,"open":12.34,"volume":12258800},{"timestamp":1127482200,"date":"2005-09-23","index":5378,"close":12.15,"high":12.22,"low":11.9,"open":12.04,"volume":8038100},{"timestamp":1127741400,"date":"2005-09-26","index":5379,"close":12.1,"high":12.45,"low":11.99,"open":12.44,"volume":6736700},{"timestamp":1127827800,"date":"2005-09-27","index":5380,"close":11.74,"high":12.15,"low":11.72,"open":12.08,"volume":8161400},{"timestamp":1127914200,"date":"2005-09-28","index":5381,"close":11.74,"high":12.03,"low":11.7,"open":11.9,"volume":5388000},{"timestamp":1128000600,"date":"2005-09-29","index":5382,"close":12.19,"high":12.2,"low":11.6,"open":11.76,"volume":10066600}],"post":[{"timestamp":1128087000,"date":"2005-09-30","index":5383,"close":13.3,"high":13.47,"low":12.77,"open":13,"volume":46194000},{"timestamp":1128346200,"date":"2005-10-03","index":5384,"close":13.64,"high":13.76,"low":13.23,"open":13.37,"volume":19456100},{"timestamp":1128432600,"date":"2005-10-04","index":5385,"close":13.33,"high":13.6,"low":13.26,"open":13.55,"volume":9462300},{"timestamp":1128519000,"date":"2005-10-05","index":5386,"close":12.8,"high":13.33,"low":12.75,"open":13.33,"volume":13812000},{"timestamp":1128605400,"date":"2005-10-06","index":5387,"close":12.95,"high":13.15,"low":12.75,"open":12.88,"volume":13167000},{"timestamp":1128691800,"date":"2005-10-07","index":5388,"close":13.18,"high":13.26,"low":12.83,"open":13.05,"volume":8019900},{"timestamp":1128951000,"date":"2005-10-10","index":5389,"close":12.77,"high":13.26,"low":12.75,"open":13.26,"volume":8852800},{"timestamp":1129037400,"date":"2005-10-11","index":5390,"close":12.54,"high":12.84,"low":12.42,"open":12.8,"volume":12400100},{"timestamp":1129123800,"date":"2005-10-12","index":5391,"close":12.74,"high":12.84,"low":12.37,"open":12.55,"volume":11078200},{"timestamp":1129210200,"date":"2005-10-13","index":5392,"close":13.11,"high":13.2,"low":12.52,"open":12.64,"volume":11549400},{"timestamp":1129296600,"date":"2005-10-14","index":5393,"close":12.87,"high":13.25,"low":12.8,"open":13.02,"volume":10196700}]},{"date":"2005-06-23","estimated":0.02,"reported":-0.2,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":5304,"close":10.97,"high":11,"low":10.61,"open":10.61,"volume":5309000},{"timestamp":1118410200,"date":"2005-06-10","index":5305,"close":10.9,"high":11,"low":10.84,"open":10.99,"volume":4676500},{"timestamp":1118669400,"date":"2005-06-13","index":5306,"close":10.85,"high":10.98,"low":10.84,"open":10.87,"volume":3821300},{"timestamp":1118755800,"date":"2005-06-14","index":5307,"close":10.76,"high":11.05,"low":10.73,"open":10.86,"volume":7781500},{"timestamp":1118842200,"date":"2005-06-15","index":5308,"close":10.93,"high":10.97,"low":10.61,"open":10.9,"volume":5418000},{"timestamp":1118928600,"date":"2005-06-16","index":5309,"close":10.95,"high":11.17,"low":10.91,"open":10.96,"volume":6014700},{"timestamp":1119015000,"date":"2005-06-17","index":5310,"close":10.83,"high":11.02,"low":10.79,"open":11.02,"volume":5058500},{"timestamp":1119274200,"date":"2005-06-20","index":5311,"close":10.66,"high":10.85,"low":10.65,"open":10.83,"volume":3579100},{"timestamp":1119360600,"date":"2005-06-21","index":5312,"close":10.61,"high":10.73,"low":10.6,"open":10.64,"volume":3881500},{"timestamp":1119447000,"date":"2005-06-22","index":5313,"close":10.6,"high":10.69,"low":10.55,"open":10.62,"volume":3693200},{"timestamp":1119533400,"date":"2005-06-23","index":5314,"close":10.83,"high":11,"low":10.56,"open":10.62,"volume":8693800}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":5315,"close":10.58,"high":10.84,"low":10.45,"open":10.83,"volume":9823100},{"timestamp":1119879000,"date":"2005-06-27","index":5316,"close":10.17,"high":10.57,"low":10.15,"open":10.54,"volume":6451400},{"timestamp":1119965400,"date":"2005-06-28","index":5317,"close":10.25,"high":10.4,"low":10.18,"open":10.18,"volume":4545500},{"timestamp":1120051800,"date":"2005-06-29","index":5318,"close":10.45,"high":10.53,"low":10.3,"open":10.53,"volume":5646500},{"timestamp":1120138200,"date":"2005-06-30","index":5319,"close":10.21,"high":10.45,"low":10.19,"open":10.38,"volume":4938800},{"timestamp":1120224600,"date":"2005-07-01","index":5320,"close":10.2,"high":10.26,"low":10.1,"open":10.16,"volume":4487500},{"timestamp":1120570200,"date":"2005-07-05","index":5321,"close":10.5,"high":10.55,"low":10.12,"open":10.21,"volume":7977100},{"timestamp":1120656600,"date":"2005-07-06","index":5322,"close":10.88,"high":11.01,"low":10.5,"open":10.6,"volume":14316100},{"timestamp":1120743000,"date":"2005-07-07","index":5323,"close":10.85,"high":10.94,"low":10.7,"open":10.84,"volume":9545800},{"timestamp":1120829400,"date":"2005-07-08","index":5324,"close":11.42,"high":11.47,"low":10.93,"open":11,"volume":11473800},{"timestamp":1121088600,"date":"2005-07-11","index":5325,"close":11.73,"high":11.78,"low":11.5,"open":11.52,"volume":13390200}]},{"date":"2005-03-29","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":5243,"close":10.39,"high":10.44,"low":10.28,"open":10.4,"volume":7345800},{"timestamp":1110897000,"date":"2005-03-15","index":5244,"close":10.25,"high":10.4,"low":10.08,"open":10.38,"volume":8649000},{"timestamp":1110983400,"date":"2005-03-16","index":5245,"close":10.38,"high":10.51,"low":10.15,"open":10.2,"volume":9258800},{"timestamp":1111069800,"date":"2005-03-17","index":5246,"close":10.45,"high":10.58,"low":10.35,"open":10.55,"volume":5687100},{"timestamp":1111156200,"date":"2005-03-18","index":5247,"close":10.29,"high":10.54,"low":10.25,"open":10.46,"volume":4604700},{"timestamp":1111415400,"date":"2005-03-21","index":5248,"close":10.22,"high":10.42,"low":10.17,"open":10.34,"volume":4308000},{"timestamp":1111501800,"date":"2005-03-22","index":5249,"close":10.1,"high":10.35,"low":10.08,"open":10.26,"volume":5845600},{"timestamp":1111588200,"date":"2005-03-23","index":5250,"close":10.22,"high":10.29,"low":10.11,"open":10.14,"volume":5322500},{"timestamp":1111674600,"date":"2005-03-24","index":5251,"close":10.23,"high":10.4,"low":10.2,"open":10.31,"volume":3904900},{"timestamp":1112020200,"date":"2005-03-28","index":5252,"close":10.17,"high":10.47,"low":10.13,"open":10.31,"volume":6756600},{"timestamp":1112106600,"date":"2005-03-29","index":5253,"close":10.12,"high":10.23,"low":10.04,"open":10.16,"volume":11037200}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":5254,"close":10.48,"high":10.5,"low":10.3,"open":10.45,"volume":12999000},{"timestamp":1112279400,"date":"2005-03-31","index":5255,"close":10.34,"high":10.49,"low":10.3,"open":10.49,"volume":5087900},{"timestamp":1112365800,"date":"2005-04-01","index":5256,"close":10.26,"high":10.44,"low":10.19,"open":10.44,"volume":7425700},{"timestamp":1112621400,"date":"2005-04-04","index":5257,"close":10.09,"high":10.24,"low":10.05,"open":10.22,"volume":5957000},{"timestamp":1112707800,"date":"2005-04-05","index":5258,"close":10.08,"high":10.19,"low":10.04,"open":10.15,"volume":4867000},{"timestamp":1112794200,"date":"2005-04-06","index":5259,"close":10.07,"high":10.22,"low":10.06,"open":10.14,"volume":4199500},{"timestamp":1112880600,"date":"2005-04-07","index":5260,"close":10.2,"high":10.21,"low":9.98,"open":10.08,"volume":6605700},{"timestamp":1112967000,"date":"2005-04-08","index":5261,"close":10.2,"high":10.29,"low":10.15,"open":10.2,"volume":4139500},{"timestamp":1113226200,"date":"2005-04-11","index":5262,"close":10.22,"high":10.26,"low":10.12,"open":10.2,"volume":4309400},{"timestamp":1113312600,"date":"2005-04-12","index":5263,"close":10.19,"high":10.23,"low":10,"open":10.2,"volume":4955400},{"timestamp":1113399000,"date":"2005-04-13","index":5264,"close":9.99,"high":10.16,"low":9.95,"open":10.14,"volume":5261100}]},{"date":"2004-12-22","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":5178,"close":11.2,"high":11.85,"low":11.15,"open":11.85,"volume":6560200},{"timestamp":1102602600,"date":"2004-12-09","index":5179,"close":11.15,"high":11.24,"low":10.95,"open":11.05,"volume":11458000},{"timestamp":1102689000,"date":"2004-12-10","index":5180,"close":11.3,"high":11.42,"low":11.03,"open":11.03,"volume":6284700},{"timestamp":1102948200,"date":"2004-12-13","index":5181,"close":11.54,"high":11.63,"low":11.34,"open":11.48,"volume":7880100},{"timestamp":1103034600,"date":"2004-12-14","index":5182,"close":11.65,"high":11.68,"low":11.51,"open":11.54,"volume":10189500},{"timestamp":1103121000,"date":"2004-12-15","index":5183,"close":11.84,"high":11.91,"low":11.65,"open":11.71,"volume":10929300},{"timestamp":1103207400,"date":"2004-12-16","index":5184,"close":11.63,"high":11.8,"low":11.51,"open":11.68,"volume":7049600},{"timestamp":1103293800,"date":"2004-12-17","index":5185,"close":11.31,"high":11.63,"low":11.24,"open":11.42,"volume":7554000},{"timestamp":1103553000,"date":"2004-12-20","index":5186,"close":11.35,"high":11.58,"low":11.21,"open":11.57,"volume":6051000},{"timestamp":1103639400,"date":"2004-12-21","index":5187,"close":11.54,"high":11.55,"low":11.33,"open":11.41,"volume":6468600},{"timestamp":1103725800,"date":"2004-12-22","index":5188,"close":11.88,"high":11.98,"low":11.54,"open":11.7,"volume":14946700}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":5189,"close":11.8,"high":11.86,"low":11.52,"open":11.7,"volume":7608200},{"timestamp":1104157800,"date":"2004-12-27","index":5190,"close":11.8,"high":12,"low":11.65,"open":11.92,"volume":6424000},{"timestamp":1104244200,"date":"2004-12-28","index":5191,"close":11.97,"high":11.99,"low":11.8,"open":11.84,"volume":5449300},{"timestamp":1104330600,"date":"2004-12-29","index":5192,"close":12.26,"high":12.29,"low":11.91,"open":11.98,"volume":6807200},{"timestamp":1104417000,"date":"2004-12-30","index":5193,"close":12.29,"high":12.43,"low":12.24,"open":12.27,"volume":5150700},{"timestamp":1104503400,"date":"2004-12-31","index":5194,"close":12.35,"high":12.38,"low":12.26,"open":12.26,"volume":4384800},{"timestamp":1104762600,"date":"2005-01-03","index":5195,"close":12,"high":12.44,"low":11.9,"open":12.38,"volume":6698700},{"timestamp":1104849000,"date":"2005-01-04","index":5196,"close":11.66,"high":12.05,"low":11.51,"open":12,"volume":7710000},{"timestamp":1104935400,"date":"2005-01-05","index":5197,"close":11.53,"high":11.73,"low":11.46,"open":11.55,"volume":5512800},{"timestamp":1105021800,"date":"2005-01-06","index":5198,"close":11.41,"high":11.64,"low":11.34,"open":11.57,"volume":7517400},{"timestamp":1105108200,"date":"2005-01-07","index":5199,"close":11.46,"high":11.62,"low":11.3,"open":11.57,"volume":9267700}]},{"date":"2004-09-29","estimated":0.2,"reported":0.14,"pre":[{"timestamp":1095255000,"date":"2004-09-15","index":5119,"close":12.1,"high":12.4,"low":12.05,"open":12.4,"volume":8762600},{"timestamp":1095341400,"date":"2004-09-16","index":5120,"close":12.26,"high":12.48,"low":12.16,"open":12.19,"volume":5782900},{"timestamp":1095427800,"date":"2004-09-17","index":5121,"close":12.76,"high":12.81,"low":12.39,"open":12.49,"volume":10823200},{"timestamp":1095687000,"date":"2004-09-20","index":5122,"close":12.73,"high":12.97,"low":12.47,"open":12.7,"volume":9648500},{"timestamp":1095773400,"date":"2004-09-21","index":5123,"close":12.76,"high":12.9,"low":12.64,"open":12.8,"volume":7774200},{"timestamp":1095859800,"date":"2004-09-22","index":5124,"close":12.34,"high":12.68,"low":12.27,"open":12.67,"volume":5565300},{"timestamp":1095946200,"date":"2004-09-23","index":5125,"close":12.48,"high":12.62,"low":12.26,"open":12.3,"volume":4813900},{"timestamp":1096032600,"date":"2004-09-24","index":5126,"close":12.4,"high":12.69,"low":12.15,"open":12.58,"volume":7704300},{"timestamp":1096291800,"date":"2004-09-27","index":5127,"close":12.32,"high":12.48,"low":12.23,"open":12.3,"volume":5679900},{"timestamp":1096378200,"date":"2004-09-28","index":5128,"close":12.14,"high":12.33,"low":12.07,"open":12.27,"volume":6322500},{"timestamp":1096464600,"date":"2004-09-29","index":5129,"close":12.1,"high":12.39,"low":12.04,"open":12.1,"volume":9007100}],"post":[{"timestamp":1096551000,"date":"2004-09-30","index":5130,"close":12.03,"high":12.41,"low":11.78,"open":12.07,"volume":13259800},{"timestamp":1096637400,"date":"2004-10-01","index":5131,"close":12.36,"high":12.43,"low":12.15,"open":12.18,"volume":14403400},{"timestamp":1096896600,"date":"2004-10-04","index":5132,"close":12.46,"high":12.75,"low":12.44,"open":12.58,"volume":7523700},{"timestamp":1096983000,"date":"2004-10-05","index":5133,"close":12.44,"high":12.6,"low":12.37,"open":12.48,"volume":9110400},{"timestamp":1097069400,"date":"2004-10-06","index":5134,"close":12.65,"high":12.71,"low":12.39,"open":12.5,"volume":8874700},{"timestamp":1097155800,"date":"2004-10-07","index":5135,"close":12.43,"high":12.82,"low":12.37,"open":12.6,"volume":8400000},{"timestamp":1097242200,"date":"2004-10-08","index":5136,"close":12.01,"high":12.29,"low":11.95,"open":12.28,"volume":10064700},{"timestamp":1097501400,"date":"2004-10-11","index":5137,"close":11.9,"high":11.95,"low":11.6,"open":11.75,"volume":9677000},{"timestamp":1097587800,"date":"2004-10-12","index":5138,"close":11.59,"high":11.79,"low":11.46,"open":11.65,"volume":10803500},{"timestamp":1097674200,"date":"2004-10-13","index":5139,"close":11.64,"high":11.85,"low":11.59,"open":11.78,"volume":6328900},{"timestamp":1097760600,"date":"2004-10-14","index":5140,"close":11.35,"high":11.62,"low":11.31,"open":11.61,"volume":7779500}]},{"date":"2004-06-23","estimated":0.09,"reported":0.13,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":5051,"close":14.89,"high":14.94,"low":14.65,"open":14.91,"volume":6550000},{"timestamp":1086787800,"date":"2004-06-09","index":5052,"close":14.32,"high":14.75,"low":14.32,"open":14.72,"volume":14249000},{"timestamp":1086874200,"date":"2004-06-10","index":5053,"close":14.2,"high":14.56,"low":14.1,"open":14.52,"volume":10296200},{"timestamp":1087219800,"date":"2004-06-14","index":5054,"close":13.94,"high":14.2,"low":13.79,"open":14.2,"volume":6767400},{"timestamp":1087306200,"date":"2004-06-15","index":5055,"close":14.06,"high":14.23,"low":13.93,"open":14.17,"volume":6572600},{"timestamp":1087392600,"date":"2004-06-16","index":5056,"close":13.98,"high":14.04,"low":13.76,"open":13.9,"volume":8262000},{"timestamp":1087479000,"date":"2004-06-17","index":5057,"close":13.64,"high":13.93,"low":13.51,"open":13.93,"volume":8329400},{"timestamp":1087565400,"date":"2004-06-18","index":5058,"close":13.69,"high":13.99,"low":13.3,"open":13.3,"volume":6326500},{"timestamp":1087824600,"date":"2004-06-21","index":5059,"close":13.73,"high":13.98,"low":13.67,"open":13.75,"volume":6415200},{"timestamp":1087911000,"date":"2004-06-22","index":5060,"close":13.86,"high":13.98,"low":13.63,"open":13.91,"volume":12712900},{"timestamp":1087997400,"date":"2004-06-23","index":5061,"close":14.46,"high":14.59,"low":13.92,"open":13.96,"volume":17806800}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":5062,"close":14.37,"high":14.6,"low":14.09,"open":14.25,"volume":11314600},{"timestamp":1088170200,"date":"2004-06-25","index":5063,"close":14.77,"high":14.88,"low":14.5,"open":14.6,"volume":9572700},{"timestamp":1088429400,"date":"2004-06-28","index":5064,"close":14.48,"high":14.94,"low":14.45,"open":14.89,"volume":5908300},{"timestamp":1088515800,"date":"2004-06-29","index":5065,"close":15.24,"high":15.39,"low":14.48,"open":14.49,"volume":10884800},{"timestamp":1088602200,"date":"2004-06-30","index":5066,"close":15.31,"high":15.37,"low":15.06,"open":15.23,"volume":10146200},{"timestamp":1088688600,"date":"2004-07-01","index":5067,"close":14.97,"high":15.3,"low":14.82,"open":15.3,"volume":7292900},{"timestamp":1088775000,"date":"2004-07-02","index":5068,"close":14.68,"high":14.85,"low":14.53,"open":14.83,"volume":6616300},{"timestamp":1089120600,"date":"2004-07-06","index":5069,"close":14.12,"high":14.45,"low":13.96,"open":14.2,"volume":10792400},{"timestamp":1089207000,"date":"2004-07-07","index":5070,"close":14.36,"high":14.5,"low":14.12,"open":14.12,"volume":6275500},{"timestamp":1089293400,"date":"2004-07-08","index":5071,"close":14.12,"high":14.44,"low":14.08,"open":14.25,"volume":7484900},{"timestamp":1089379800,"date":"2004-07-09","index":5072,"close":14.4,"high":14.46,"low":14.21,"open":14.28,"volume":6758100}]},{"date":"2004-03-24","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1078929000,"date":"2004-03-10","index":4989,"close":14.62,"high":15.63,"low":14.56,"open":15.34,"volume":12292900},{"timestamp":1079015400,"date":"2004-03-11","index":4990,"close":14.43,"high":14.93,"low":14.38,"open":14.58,"volume":11173300},{"timestamp":1079101800,"date":"2004-03-12","index":4991,"close":14.71,"high":14.99,"low":14.45,"open":14.75,"volume":9598100},{"timestamp":1079361000,"date":"2004-03-15","index":4992,"close":14.52,"high":14.98,"low":14.24,"open":14.72,"volume":7651800},{"timestamp":1079447400,"date":"2004-03-16","index":4993,"close":14.85,"high":14.91,"low":14.6,"open":14.8,"volume":9629900},{"timestamp":1079533800,"date":"2004-03-17","index":4994,"close":15.47,"high":15.58,"low":15.18,"open":15.38,"volume":9872800},{"timestamp":1079620200,"date":"2004-03-18","index":4995,"close":15.81,"high":15.94,"low":15.4,"open":15.49,"volume":10451300},{"timestamp":1079706600,"date":"2004-03-19","index":4996,"close":15.69,"high":16.15,"low":15.66,"open":15.9,"volume":8932100},{"timestamp":1079965800,"date":"2004-03-22","index":4997,"close":15.42,"high":15.83,"low":15.21,"open":15.7,"volume":10076800},{"timestamp":1080052200,"date":"2004-03-23","index":4998,"close":15.82,"high":16.1,"low":15.45,"open":15.8,"volume":11861400},{"timestamp":1080138600,"date":"2004-03-24","index":4999,"close":15.81,"high":16.2,"low":15.69,"open":15.82,"volume":15344000}],"post":[{"timestamp":1080225000,"date":"2004-03-25","index":5000,"close":15.56,"high":15.8,"low":15.16,"open":15.75,"volume":24402800},{"timestamp":1080311400,"date":"2004-03-26","index":5001,"close":15.91,"high":16.27,"low":15.44,"open":15.6,"volume":12511000},{"timestamp":1080570600,"date":"2004-03-29","index":5002,"close":16.2,"high":16.42,"low":16.08,"open":16.16,"volume":8492100},{"timestamp":1080657000,"date":"2004-03-30","index":5003,"close":16.31,"high":16.35,"low":15.95,"open":16.05,"volume":7249600},{"timestamp":1080743400,"date":"2004-03-31","index":5004,"close":16.71,"high":17.04,"low":16.28,"open":16.38,"volume":15037300},{"timestamp":1080829800,"date":"2004-04-01","index":5005,"close":16.9,"high":17.09,"low":16.65,"open":16.71,"volume":14366000},{"timestamp":1080916200,"date":"2004-04-02","index":5006,"close":17.7,"high":17.79,"low":17.15,"open":17.38,"volume":16371600},{"timestamp":1081171800,"date":"2004-04-05","index":5007,"close":17.96,"high":18.25,"low":17.76,"open":17.82,"volume":20485300},{"timestamp":1081258200,"date":"2004-04-06","index":5008,"close":17.5,"high":17.89,"low":17.3,"open":17.75,"volume":12219300},{"timestamp":1081344600,"date":"2004-04-07","index":5009,"close":17.29,"high":17.52,"low":17.08,"open":17.5,"volume":19555800},{"timestamp":1081431000,"date":"2004-04-08","index":5010,"close":17.35,"high":17.61,"low":17.23,"open":17.51,"volume":8305100}]},{"date":"2003-12-23","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2003-09-24","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1063200600,"date":"2003-09-10","index":4864,"close":13.35,"high":14.87,"low":13.26,"open":14.15,"volume":23298200},{"timestamp":1063287000,"date":"2003-09-11","index":4865,"close":13.6,"high":13.85,"low":12.95,"open":13.75,"volume":17142300},{"timestamp":1063373400,"date":"2003-09-12","index":4866,"close":13.65,"high":13.7,"low":13.21,"open":13.4,"volume":11184300},{"timestamp":1063632600,"date":"2003-09-15","index":4867,"close":13.22,"high":13.72,"low":13.19,"open":13.6,"volume":8016400},{"timestamp":1063719000,"date":"2003-09-16","index":4868,"close":13.62,"high":13.7,"low":13.33,"open":13.49,"volume":14431000},{"timestamp":1063805400,"date":"2003-09-17","index":4869,"close":14.18,"high":14.41,"low":13.7,"open":13.75,"volume":17389800},{"timestamp":1063891800,"date":"2003-09-18","index":4870,"close":14.17,"high":14.18,"low":13.81,"open":13.85,"volume":11018500},{"timestamp":1063978200,"date":"2003-09-19","index":4871,"close":14.53,"high":14.56,"low":14.16,"open":14.27,"volume":11468300},{"timestamp":1064237400,"date":"2003-09-22","index":4872,"close":14.35,"high":14.5,"low":14.05,"open":14.15,"volume":9711500},{"timestamp":1064323800,"date":"2003-09-23","index":4873,"close":14.67,"high":14.81,"low":14.2,"open":14.45,"volume":16802300},{"timestamp":1064410200,"date":"2003-09-24","index":4874,"close":14.1,"high":14.81,"low":13.94,"open":14.7,"volume":24038500}],"post":[{"timestamp":1064496600,"date":"2003-09-25","index":4875,"close":13.58,"high":14.31,"low":13.31,"open":14.29,"volume":31399400},{"timestamp":1064583000,"date":"2003-09-26","index":4876,"close":13.65,"high":13.93,"low":13.55,"open":13.6,"volume":9465100},{"timestamp":1064842200,"date":"2003-09-29","index":4877,"close":13.57,"high":13.85,"low":13.35,"open":13.7,"volume":8848800},{"timestamp":1064928600,"date":"2003-09-30","index":4878,"close":13.42,"high":13.74,"low":13.08,"open":13.57,"volume":11602500},{"timestamp":1065015000,"date":"2003-10-01","index":4879,"close":13.28,"high":13.53,"low":13.2,"open":13.42,"volume":11961900},{"timestamp":1065101400,"date":"2003-10-02","index":4880,"close":13.4,"high":13.55,"low":13.28,"open":13.35,"volume":12239200},{"timestamp":1065187800,"date":"2003-10-03","index":4881,"close":13.66,"high":14.14,"low":13.6,"open":13.75,"volume":13350800},{"timestamp":1065447000,"date":"2003-10-06","index":4882,"close":13.49,"high":13.8,"low":13.24,"open":13.68,"volume":10637200},{"timestamp":1065533400,"date":"2003-10-07","index":4883,"close":13,"high":13.49,"low":12.75,"open":13.49,"volume":28828700},{"timestamp":1065619800,"date":"2003-10-08","index":4884,"close":12.81,"high":13.09,"low":12.8,"open":12.95,"volume":14307800},{"timestamp":1065706200,"date":"2003-10-09","index":4885,"close":12.93,"high":13.17,"low":12.73,"open":12.9,"volume":17004000}]},{"date":"2003-06-18","estimated":-0.52,"reported":-0.36,"pre":[{"timestamp":1054733400,"date":"2003-06-04","index":4796,"close":12.18,"high":12.28,"low":11.26,"open":11.43,"volume":14106300},{"timestamp":1054819800,"date":"2003-06-05","index":4797,"close":12.47,"high":12.78,"low":11.9,"open":12,"volume":16678400},{"timestamp":1054906200,"date":"2003-06-06","index":4798,"close":12.5,"high":13.8,"low":12.45,"open":13,"volume":21594300},{"timestamp":1055165400,"date":"2003-06-09","index":4799,"close":12.31,"high":12.59,"low":11.9,"open":12.4,"volume":11881300},{"timestamp":1055251800,"date":"2003-06-10","index":4800,"close":13.15,"high":13.21,"low":12.4,"open":12.4,"volume":16546800},{"timestamp":1055338200,"date":"2003-06-11","index":4801,"close":13.28,"high":13.49,"low":12.69,"open":12.69,"volume":11948000},{"timestamp":1055424600,"date":"2003-06-12","index":4802,"close":13.53,"high":13.9,"low":12.52,"open":13.75,"volume":12361900},{"timestamp":1055511000,"date":"2003-06-13","index":4803,"close":13.08,"high":13.63,"low":12.75,"open":13.63,"volume":10516800},{"timestamp":1055770200,"date":"2003-06-16","index":4804,"close":13.19,"high":13.3,"low":12.67,"open":12.95,"volume":8346300},{"timestamp":1055856600,"date":"2003-06-17","index":4805,"close":13.05,"high":13.56,"low":12.87,"open":13.4,"volume":10725200},{"timestamp":1055943000,"date":"2003-06-18","index":4806,"close":13.08,"high":13.51,"low":12.9,"open":13,"volume":13065100}],"post":[{"timestamp":1056029400,"date":"2003-06-19","index":4807,"close":12.74,"high":13.65,"low":12.6,"open":13.49,"volume":16446600},{"timestamp":1056115800,"date":"2003-06-20","index":4808,"close":12.68,"high":13.01,"low":12.62,"open":12.89,"volume":7342300},{"timestamp":1056375000,"date":"2003-06-23","index":4809,"close":12.01,"high":12.8,"low":12,"open":12.68,"volume":11530200},{"timestamp":1056461400,"date":"2003-06-24","index":4810,"close":11.76,"high":12.08,"low":11.6,"open":11.95,"volume":11351200},{"timestamp":1056547800,"date":"2003-06-25","index":4811,"close":11.86,"high":12.1,"low":11.6,"open":11.76,"volume":11954200},{"timestamp":1056634200,"date":"2003-06-26","index":4812,"close":11.95,"high":12.19,"low":11.85,"open":12.05,"volume":8618900},{"timestamp":1056720600,"date":"2003-06-27","index":4813,"close":11.8,"high":12.1,"low":11.72,"open":12.05,"volume":6786600},{"timestamp":1056979800,"date":"2003-06-30","index":4814,"close":11.75,"high":12.05,"low":11.57,"open":12.04,"volume":5536200},{"timestamp":1057066200,"date":"2003-07-01","index":4815,"close":12.33,"high":12.36,"low":11.32,"open":11.58,"volume":10552700},{"timestamp":1057152600,"date":"2003-07-02","index":4816,"close":12.94,"high":13.09,"low":12.45,"open":12.45,"volume":13325300},{"timestamp":1057239000,"date":"2003-07-03","index":4817,"close":12.81,"high":13.05,"low":12.68,"open":12.94,"volume":4820800}]},{"date":"2003-03-20","estimated":-0.46,"reported":-0.83,"pre":[{"timestamp":1046961000,"date":"2003-03-06","index":4734,"close":7.9,"high":8,"low":7.58,"open":8,"volume":8362000},{"timestamp":1047047400,"date":"2003-03-07","index":4735,"close":7.6,"high":7.94,"low":7.55,"open":7.57,"volume":10191600},{"timestamp":1047306600,"date":"2003-03-10","index":4736,"close":7.62,"high":7.78,"low":7.55,"open":7.6,"volume":6525200},{"timestamp":1047393000,"date":"2003-03-11","index":4737,"close":7.75,"high":7.95,"low":7.63,"open":7.68,"volume":7005200},{"timestamp":1047479400,"date":"2003-03-12","index":4738,"close":7.74,"high":7.94,"low":7.56,"open":7.75,"volume":7689900},{"timestamp":1047565800,"date":"2003-03-13","index":4739,"close":8.28,"high":8.28,"low":7.77,"open":7.9,"volume":8665000},{"timestamp":1047652200,"date":"2003-03-14","index":4740,"close":7.85,"high":8.32,"low":7.7,"open":8.15,"volume":7886600},{"timestamp":1047911400,"date":"2003-03-17","index":4741,"close":8.03,"high":8.2,"low":7.6,"open":7.85,"volume":11533300},{"timestamp":1047997800,"date":"2003-03-18","index":4742,"close":8.05,"high":8.2,"low":7.93,"open":8.05,"volume":13776400},{"timestamp":1048084200,"date":"2003-03-19","index":4743,"close":8.15,"high":8.23,"low":7.88,"open":8.09,"volume":9569100},{"timestamp":1048170600,"date":"2003-03-20","index":4744,"close":8,"high":8.16,"low":7.88,"open":8.16,"volume":10539800}],"post":[{"timestamp":1048257000,"date":"2003-03-21","index":4745,"close":8.88,"high":8.98,"low":8.23,"open":8.46,"volume":19831800},{"timestamp":1048516200,"date":"2003-03-24","index":4746,"close":8.34,"high":8.8,"low":8.33,"open":8.62,"volume":8702600},{"timestamp":1048602600,"date":"2003-03-25","index":4747,"close":8.71,"high":8.76,"low":8.36,"open":8.39,"volume":9439600},{"timestamp":1048689000,"date":"2003-03-26","index":4748,"close":8.46,"high":8.7,"low":8.45,"open":8.64,"volume":4675900},{"timestamp":1048775400,"date":"2003-03-27","index":4749,"close":8.81,"high":8.86,"low":8.3,"open":8.35,"volume":9483400},{"timestamp":1048861800,"date":"2003-03-28","index":4750,"close":8.72,"high":9.1,"low":8.62,"open":8.71,"volume":9194100},{"timestamp":1049121000,"date":"2003-03-31","index":4751,"close":8.14,"high":8.6,"low":8.04,"open":8.45,"volume":10378200},{"timestamp":1049207400,"date":"2003-04-01","index":4752,"close":8.03,"high":8.34,"low":8,"open":8.18,"volume":6975200},{"timestamp":1049293800,"date":"2003-04-02","index":4753,"close":8.75,"high":8.91,"low":8.29,"open":8.31,"volume":11589000},{"timestamp":1049380200,"date":"2003-04-03","index":4754,"close":8.71,"high":9,"low":8.69,"open":8.84,"volume":5863400},{"timestamp":1049466600,"date":"2003-04-04","index":4755,"close":8.72,"high":8.87,"low":8.44,"open":8.78,"volume":5445500}]},{"date":"2002-12-17","estimated":-0.23,"reported":-0.52,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":4671,"close":15.65,"high":15.65,"low":14.6,"open":15.2,"volume":10279800},{"timestamp":1039012200,"date":"2002-12-04","index":4672,"close":13.95,"high":14.2,"low":13.2,"open":14.2,"volume":18124600},{"timestamp":1039098600,"date":"2002-12-05","index":4673,"close":13.72,"high":14.07,"low":13.5,"open":14,"volume":6662900},{"timestamp":1039185000,"date":"2002-12-06","index":4674,"close":13.34,"high":13.65,"low":13.25,"open":13.44,"volume":8008900},{"timestamp":1039444200,"date":"2002-12-09","index":4675,"close":12.88,"high":13.33,"low":12.7,"open":13.32,"volume":7492800},{"timestamp":1039530600,"date":"2002-12-10","index":4676,"close":13.86,"high":13.98,"low":13,"open":13.14,"volume":10799400},{"timestamp":1039617000,"date":"2002-12-11","index":4677,"close":13.67,"high":14.09,"low":13.46,"open":13.5,"volume":8199200},{"timestamp":1039703400,"date":"2002-12-12","index":4678,"close":13.57,"high":14.2,"low":13.49,"open":14,"volume":6152000},{"timestamp":1039789800,"date":"2002-12-13","index":4679,"close":12.99,"high":13.58,"low":12.7,"open":13.58,"volume":10437700},{"timestamp":1040049000,"date":"2002-12-16","index":4680,"close":13.49,"high":13.49,"low":12.8,"open":13,"volume":6264900},{"timestamp":1040135400,"date":"2002-12-17","index":4681,"close":13.28,"high":13.94,"low":12.27,"open":13.35,"volume":9093800}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":4682,"close":10.22,"high":11.5,"low":10.05,"open":11.22,"volume":39586000},{"timestamp":1040308200,"date":"2002-12-19","index":4683,"close":10.19,"high":10.43,"low":9.8,"open":10.22,"volume":18787800},{"timestamp":1040394600,"date":"2002-12-20","index":4684,"close":10.2,"high":10.38,"low":9.89,"open":10.19,"volume":16322600},{"timestamp":1040653800,"date":"2002-12-23","index":4685,"close":10.3,"high":10.37,"low":9.9,"open":10.2,"volume":7089700},{"timestamp":1040740200,"date":"2002-12-24","index":4686,"close":10.27,"high":10.55,"low":10.15,"open":10.2,"volume":2526800},{"timestamp":1040913000,"date":"2002-12-26","index":4687,"close":10.29,"high":10.63,"low":10.23,"open":10.25,"volume":3991100},{"timestamp":1040999400,"date":"2002-12-27","index":4688,"close":10.3,"high":10.48,"low":10.14,"open":10.35,"volume":3518400},{"timestamp":1041258600,"date":"2002-12-30","index":4689,"close":9.81,"high":10.4,"low":9.6,"open":10.32,"volume":7146000},{"timestamp":1041345000,"date":"2002-12-31","index":4690,"close":9.74,"high":9.89,"low":9.5,"open":9.82,"volume":6548300},{"timestamp":1041517800,"date":"2003-01-02","index":4691,"close":10,"high":10.11,"low":9.4,"open":9.75,"volume":11747100},{"timestamp":1041604200,"date":"2003-01-03","index":4692,"close":10.16,"high":10.35,"low":9.8,"open":9.85,"volume":5939300}]},{"date":"2002-09-24","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1031664600,"date":"2002-09-10","index":4612,"close":18.76,"high":18.89,"low":17.54,"open":17.65,"volume":7166900},{"timestamp":1031751000,"date":"2002-09-11","index":4613,"close":18.7,"high":19.75,"low":18.59,"open":19,"volume":4899900},{"timestamp":1031837400,"date":"2002-09-12","index":4614,"close":17.68,"high":18.5,"low":17.45,"open":18.06,"volume":4195500},{"timestamp":1031923800,"date":"2002-09-13","index":4615,"close":16.5,"high":17.55,"low":16.4,"open":17.3,"volume":8308600},{"timestamp":1032183000,"date":"2002-09-16","index":4616,"close":16.25,"high":16.8,"low":15.8,"open":16.5,"volume":5578500},{"timestamp":1032269400,"date":"2002-09-17","index":4617,"close":16.12,"high":16.7,"low":15.9,"open":16.5,"volume":5027900},{"timestamp":1032355800,"date":"2002-09-18","index":4618,"close":15.7,"high":16.27,"low":15.21,"open":15.9,"volume":6662700},{"timestamp":1032442200,"date":"2002-09-19","index":4619,"close":15.28,"high":15.98,"low":15.15,"open":15.33,"volume":5273200},{"timestamp":1032528600,"date":"2002-09-20","index":4620,"close":13.87,"high":15.28,"low":13.5,"open":15.27,"volume":12673800},{"timestamp":1032787800,"date":"2002-09-23","index":4621,"close":12.76,"high":13.51,"low":12.56,"open":13.12,"volume":11046200},{"timestamp":1032874200,"date":"2002-09-24","index":4622,"close":12.75,"high":13.34,"low":12.3,"open":12.35,"volume":10837000}],"post":[{"timestamp":1032960600,"date":"2002-09-25","index":4623,"close":13.39,"high":13.76,"low":12.32,"open":12.75,"volume":14573200},{"timestamp":1033047000,"date":"2002-09-26","index":4624,"close":12.55,"high":13.61,"low":12.27,"open":13.55,"volume":10642600},{"timestamp":1033133400,"date":"2002-09-27","index":4625,"close":12.74,"high":13.4,"low":12.45,"open":12.55,"volume":7922100},{"timestamp":1033392600,"date":"2002-09-30","index":4626,"close":12.37,"high":12.73,"low":12.1,"open":12.5,"volume":7805800},{"timestamp":1033479000,"date":"2002-10-01","index":4627,"close":13,"high":13.13,"low":12.11,"open":12.7,"volume":8516900},{"timestamp":1033565400,"date":"2002-10-02","index":4628,"close":13.63,"high":14.5,"low":12.9,"open":13.01,"volume":11582800},{"timestamp":1033651800,"date":"2002-10-03","index":4629,"close":12.44,"high":13.74,"low":12.42,"open":13.63,"volume":8756100},{"timestamp":1033738200,"date":"2002-10-04","index":4630,"close":11.92,"high":12.9,"low":11.8,"open":12.75,"volume":14256500},{"timestamp":1033997400,"date":"2002-10-07","index":4631,"close":11.75,"high":12.2,"low":11.45,"open":12,"volume":7355100},{"timestamp":1034083800,"date":"2002-10-08","index":4632,"close":11.78,"high":12.06,"low":11.36,"open":11.9,"volume":9504300},{"timestamp":1034170200,"date":"2002-10-09","index":4633,"close":12.14,"high":12.61,"low":11.51,"open":11.6,"volume":7903200}]},{"date":"2002-06-25","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":4549,"close":20.86,"high":21.6,"low":20.71,"open":21.5,"volume":4492700},{"timestamp":1023888600,"date":"2002-06-12","index":4550,"close":21.65,"high":21.65,"low":20,"open":20.75,"volume":7542800},{"timestamp":1023975000,"date":"2002-06-13","index":4551,"close":21.1,"high":21.89,"low":20.71,"open":21.5,"volume":4818900},{"timestamp":1024061400,"date":"2002-06-14","index":4552,"close":22.3,"high":22.3,"low":19.71,"open":20.8,"volume":8220400},{"timestamp":1024320600,"date":"2002-06-17","index":4553,"close":23.3,"high":23.31,"low":22.26,"open":22.6,"volume":9478400},{"timestamp":1024407000,"date":"2002-06-18","index":4554,"close":23.6,"high":24.3,"low":23.04,"open":23.2,"volume":8588800},{"timestamp":1024493400,"date":"2002-06-19","index":4555,"close":20.08,"high":22,"low":19.98,"open":22,"volume":11720700},{"timestamp":1024579800,"date":"2002-06-20","index":4556,"close":18.4,"high":20.34,"low":18.01,"open":20.08,"volume":16371200},{"timestamp":1024666200,"date":"2002-06-21","index":4557,"close":18.79,"high":19.34,"low":18.02,"open":18.02,"volume":11081200},{"timestamp":1024925400,"date":"2002-06-24","index":4558,"close":19.72,"high":20.4,"low":18.5,"open":18.5,"volume":9003300},{"timestamp":1025011800,"date":"2002-06-25","index":4559,"close":19.75,"high":20.99,"low":19.68,"open":20.25,"volume":11103500}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":4560,"close":19,"high":19,"low":16,"open":17.1,"volume":18255300},{"timestamp":1025184600,"date":"2002-06-27","index":4561,"close":20.5,"high":20.75,"low":19.5,"open":20.25,"volume":11033600},{"timestamp":1025271000,"date":"2002-06-28","index":4562,"close":20.22,"high":21.3,"low":19.9,"open":20.37,"volume":7610800},{"timestamp":1025530200,"date":"2002-07-01","index":4563,"close":20,"high":20.68,"low":19.6,"open":20.42,"volume":4389300},{"timestamp":1025616600,"date":"2002-07-02","index":4564,"close":19.24,"high":20.06,"low":18.45,"open":19.85,"volume":6657500},{"timestamp":1025703000,"date":"2002-07-03","index":4565,"close":20.5,"high":20.61,"low":18.3,"open":19.25,"volume":7097600},{"timestamp":1025875800,"date":"2002-07-05","index":4566,"close":22.31,"high":23.6,"low":22,"open":22,"volume":9223600},{"timestamp":1026135000,"date":"2002-07-08","index":4567,"close":21.6,"high":22.48,"low":20.86,"open":22.32,"volume":7666600},{"timestamp":1026221400,"date":"2002-07-09","index":4568,"close":22.43,"high":22.6,"low":20.97,"open":21.27,"volume":7477100},{"timestamp":1026307800,"date":"2002-07-10","index":4569,"close":21.28,"high":22.56,"low":21.14,"open":22.56,"volume":7679900},{"timestamp":1026394200,"date":"2002-07-11","index":4570,"close":22.35,"high":22.62,"low":20.7,"open":21.05,"volume":8731600}]},{"date":"2002-03-21","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":4483,"close":37.14,"high":38.69,"low":36.6,"open":38.3,"volume":8945300},{"timestamp":1015597800,"date":"2002-03-08","index":4484,"close":38.16,"high":39,"low":37.3,"open":38,"volume":8590100},{"timestamp":1015857000,"date":"2002-03-11","index":4485,"close":36.95,"high":37.6,"low":36.27,"open":36.65,"volume":7403600},{"timestamp":1015943400,"date":"2002-03-12","index":4486,"close":35.69,"high":36.28,"low":35,"open":35.9,"volume":10780500},{"timestamp":1016029800,"date":"2002-03-13","index":4487,"close":34.1,"high":35.01,"low":33.71,"open":35,"volume":13262900},{"timestamp":1016116200,"date":"2002-03-14","index":4488,"close":32.02,"high":33.9,"low":32,"open":33.55,"volume":15903800},{"timestamp":1016202600,"date":"2002-03-15","index":4489,"close":33.39,"high":33.59,"low":32,"open":32,"volume":12719200},{"timestamp":1016461800,"date":"2002-03-18","index":4490,"close":33.25,"high":34.8,"low":32.85,"open":34.5,"volume":8692200},{"timestamp":1016548200,"date":"2002-03-19","index":4491,"close":33.8,"high":34,"low":32.88,"open":33.6,"volume":5708100},{"timestamp":1016634600,"date":"2002-03-20","index":4492,"close":32.5,"high":33.25,"low":32,"open":32.5,"volume":7781100},{"timestamp":1016721000,"date":"2002-03-21","index":4493,"close":34.51,"high":34.74,"low":32.75,"open":33,"volume":11802100}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":4494,"close":33.9,"high":34.75,"low":33.55,"open":34,"volume":11241700},{"timestamp":1017066600,"date":"2002-03-25","index":4495,"close":33,"high":34.5,"low":33,"open":33.85,"volume":6109000},{"timestamp":1017153000,"date":"2002-03-26","index":4496,"close":34.03,"high":34.3,"low":33.01,"open":33.15,"volume":6870900},{"timestamp":1017239400,"date":"2002-03-27","index":4497,"close":33,"high":34.01,"low":32.65,"open":34,"volume":7806600},{"timestamp":1017325800,"date":"2002-03-28","index":4498,"close":32.9,"high":34.06,"low":32.72,"open":33.85,"volume":6326900},{"timestamp":1017671400,"date":"2002-04-01","index":4499,"close":33.6,"high":34,"low":32.4,"open":32.9,"volume":4636900},{"timestamp":1017757800,"date":"2002-04-02","index":4500,"close":32.4,"high":33.3,"low":32.3,"open":33.25,"volume":6165700},{"timestamp":1017844200,"date":"2002-04-03","index":4501,"close":30.78,"high":32,"low":30.5,"open":31.76,"volume":11804000},{"timestamp":1017930600,"date":"2002-04-04","index":4502,"close":30.59,"high":31.31,"low":29.5,"open":29.5,"volume":8942900},{"timestamp":1018017000,"date":"2002-04-05","index":4503,"close":29.85,"high":31,"low":29.75,"open":30.76,"volume":8234100},{"timestamp":1018272600,"date":"2002-04-08","index":4504,"close":30.9,"high":31.51,"low":28.99,"open":29.25,"volume":10972200}]},{"date":"2001-12-18","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":4420,"close":30.49,"high":30.5,"low":29.15,"open":29.15,"volume":13440800},{"timestamp":1007562600,"date":"2001-12-05","index":4421,"close":33.06,"high":34.49,"low":32.5,"open":32.5,"volume":20984900},{"timestamp":1007649000,"date":"2001-12-06","index":4422,"close":32.55,"high":33.45,"low":32.2,"open":33.1,"volume":9013700},{"timestamp":1007735400,"date":"2001-12-07","index":4423,"close":31.75,"high":32.98,"low":31.1,"open":32.35,"volume":7729300},{"timestamp":1007994600,"date":"2001-12-10","index":4424,"close":31.08,"high":32.45,"low":30.8,"open":31,"volume":6701800},{"timestamp":1008081000,"date":"2001-12-11","index":4425,"close":30.9,"high":31.69,"low":30.5,"open":31.15,"volume":5526200},{"timestamp":1008167400,"date":"2001-12-12","index":4426,"close":31.75,"high":31.8,"low":30.71,"open":31,"volume":6392800},{"timestamp":1008253800,"date":"2001-12-13","index":4427,"close":29.69,"high":31,"low":29.5,"open":30.8,"volume":5408100},{"timestamp":1008340200,"date":"2001-12-14","index":4428,"close":30.25,"high":30.5,"low":29.26,"open":29.69,"volume":7418700},{"timestamp":1008599400,"date":"2001-12-17","index":4429,"close":30.7,"high":31.5,"low":30.39,"open":31.1,"volume":7284900},{"timestamp":1008685800,"date":"2001-12-18","index":4430,"close":31.81,"high":32.65,"low":31.75,"open":32,"volume":8468400}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":4431,"close":30.1,"high":31.51,"low":29.8,"open":30.75,"volume":10678800},{"timestamp":1008858600,"date":"2001-12-20","index":4432,"close":29.51,"high":30.01,"low":28.7,"open":30,"volume":7309900},{"timestamp":1008945000,"date":"2001-12-21","index":4433,"close":30.16,"high":30.6,"low":29.5,"open":29.51,"volume":4897300},{"timestamp":1009204200,"date":"2001-12-24","index":4434,"close":29.72,"high":30.34,"low":29.7,"open":30.05,"volume":1201500},{"timestamp":1009377000,"date":"2001-12-26","index":4435,"close":30.4,"high":31.39,"low":29.76,"open":29.8,"volume":2754100},{"timestamp":1009463400,"date":"2001-12-27","index":4436,"close":31.17,"high":31.5,"low":30.68,"open":30.9,"volume":2849100},{"timestamp":1009549800,"date":"2001-12-28","index":4437,"close":31.66,"high":32.55,"low":31.6,"open":31.85,"volume":3574100},{"timestamp":1009809000,"date":"2001-12-31","index":4438,"close":31,"high":32.25,"low":30.58,"open":32.25,"volume":3410100},{"timestamp":1009981800,"date":"2002-01-02","index":4439,"close":33.24,"high":33.25,"low":32.55,"open":32.85,"volume":9104800},{"timestamp":1010068200,"date":"2002-01-03","index":4440,"close":36.51,"high":37,"low":33.51,"open":33.51,"volume":16344600},{"timestamp":1010154600,"date":"2002-01-04","index":4441,"close":35.95,"high":37,"low":35.11,"open":36.51,"volume":8309200}]},{"date":"2001-09-25","estimated":-0.34,"reported":-0.28,"pre":[{"timestamp":999696600,"date":"2001-09-05","index":4361,"close":36,"high":36.75,"low":34.02,"open":36.3,"volume":10054900},{"timestamp":999783000,"date":"2001-09-06","index":4362,"close":33.46,"high":35.5,"low":33.2,"open":35.3,"volume":11605000},{"timestamp":999869400,"date":"2001-09-07","index":4363,"close":32.75,"high":34.4,"low":32.2,"open":33,"volume":8055700},{"timestamp":1000128600,"date":"2001-09-10","index":4364,"close":31.76,"high":33.32,"low":31.5,"open":32.75,"volume":6603100},{"timestamp":1000733400,"date":"2001-09-17","index":4365,"close":29.2,"high":30.21,"low":28,"open":28.1,"volume":8241300},{"timestamp":1000819800,"date":"2001-09-18","index":4366,"close":25.42,"high":29.15,"low":25.39,"open":29,"volume":10477800},{"timestamp":1000906200,"date":"2001-09-19","index":4367,"close":23.45,"high":26.25,"low":22.03,"open":26.14,"volume":13259800},{"timestamp":1000992600,"date":"2001-09-20","index":4368,"close":22.09,"high":23.9,"low":21,"open":23.2,"volume":11978400},{"timestamp":1001079000,"date":"2001-09-21","index":4369,"close":21.11,"high":22.09,"low":20.06,"open":22.09,"volume":11149600},{"timestamp":1001338200,"date":"2001-09-24","index":4370,"close":22.3,"high":23.2,"low":21.11,"open":21.56,"volume":7683200},{"timestamp":1001424600,"date":"2001-09-25","index":4371,"close":21.24,"high":22.8,"low":20.41,"open":21.86,"volume":10074400}],"post":[{"timestamp":1001511000,"date":"2001-09-26","index":4372,"close":17.25,"high":21,"low":16.39,"open":20.3,"volume":23711400},{"timestamp":1001597400,"date":"2001-09-27","index":4373,"close":17.78,"high":18.02,"low":16.75,"open":17.25,"volume":11418500},{"timestamp":1001683800,"date":"2001-09-28","index":4374,"close":18.83,"high":19.75,"low":17.38,"open":17.85,"volume":9629300},{"timestamp":1001943000,"date":"2001-10-01","index":4375,"close":17.75,"high":19.2,"low":17.37,"open":18.4,"volume":5680200},{"timestamp":1002029400,"date":"2001-10-02","index":4376,"close":18.27,"high":18.35,"low":17.2,"open":17.21,"volume":5171200},{"timestamp":1002115800,"date":"2001-10-03","index":4377,"close":19,"high":19.85,"low":17.55,"open":18.27,"volume":9230000},{"timestamp":1002202200,"date":"2001-10-04","index":4378,"close":19.49,"high":20.56,"low":19,"open":19.45,"volume":8100800},{"timestamp":1002288600,"date":"2001-10-05","index":4379,"close":20.06,"high":20.57,"low":18.52,"open":19.25,"volume":6432400},{"timestamp":1002547800,"date":"2001-10-08","index":4380,"close":21.15,"high":21.65,"low":19.5,"open":19.9,"volume":7269100},{"timestamp":1002634200,"date":"2001-10-09","index":4381,"close":20,"high":21.01,"low":19.58,"open":21,"volume":6654700},{"timestamp":1002720600,"date":"2001-10-10","index":4382,"close":21.23,"high":21.5,"low":19.5,"open":19.75,"volume":5262600}]},{"date":"2001-06-21","estimated":-0.15,"reported":-0.23,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":4299,"close":44.85,"high":44.97,"low":41.45,"open":41.45,"volume":10140000},{"timestamp":992007000,"date":"2001-06-08","index":4300,"close":43.32,"high":44.75,"low":42.55,"open":43.5,"volume":5662700},{"timestamp":992266200,"date":"2001-06-11","index":4301,"close":41.61,"high":42.93,"low":40.75,"open":42.92,"volume":4919100},{"timestamp":992352600,"date":"2001-06-12","index":4302,"close":41.75,"high":42.2,"low":39.93,"open":40.9,"volume":4279400},{"timestamp":992439000,"date":"2001-06-13","index":4303,"close":40.9,"high":43.13,"low":40.5,"open":42.15,"volume":5141700},{"timestamp":992525400,"date":"2001-06-14","index":4304,"close":37.8,"high":40.7,"low":37.55,"open":40.25,"volume":8116300},{"timestamp":992611800,"date":"2001-06-15","index":4305,"close":39.5,"high":40.45,"low":37.26,"open":37.79,"volume":7423000},{"timestamp":992871000,"date":"2001-06-18","index":4306,"close":38.5,"high":40.19,"low":38.2,"open":39.62,"volume":3978200},{"timestamp":992957400,"date":"2001-06-19","index":4307,"close":38.02,"high":40.69,"low":37.54,"open":39.75,"volume":8352300},{"timestamp":993043800,"date":"2001-06-20","index":4308,"close":36.84,"high":37.7,"low":35.9,"open":37,"volume":11785900},{"timestamp":993130200,"date":"2001-06-21","index":4309,"close":37.71,"high":38.02,"low":35.8,"open":36.8,"volume":8254200}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":4310,"close":38.38,"high":39.5,"low":37.9,"open":37.97,"volume":7707500},{"timestamp":993475800,"date":"2001-06-25","index":4311,"close":39.02,"high":39.35,"low":37.61,"open":38.39,"volume":3311000},{"timestamp":993562200,"date":"2001-06-26","index":4312,"close":40,"high":40,"low":37.9,"open":38,"volume":7447100},{"timestamp":993648600,"date":"2001-06-27","index":4313,"close":39.74,"high":40.4,"low":39.58,"open":40.4,"volume":6424800},{"timestamp":993735000,"date":"2001-06-28","index":4314,"close":41.6,"high":42,"low":40.05,"open":40.25,"volume":8312400},{"timestamp":993821400,"date":"2001-06-29","index":4315,"close":41.1,"high":43,"low":41.1,"open":41.6,"volume":8861800},{"timestamp":994080600,"date":"2001-07-02","index":4316,"close":42.3,"high":43.04,"low":41.13,"open":41.45,"volume":5451300},{"timestamp":994167000,"date":"2001-07-03","index":4317,"close":43.25,"high":43.42,"low":41.79,"open":42.4,"volume":3511300},{"timestamp":994339800,"date":"2001-07-05","index":4318,"close":41.89,"high":43.01,"low":41.18,"open":43,"volume":4150300},{"timestamp":994426200,"date":"2001-07-06","index":4319,"close":38.9,"high":40.76,"low":38.75,"open":40.75,"volume":5047900},{"timestamp":994685400,"date":"2001-07-09","index":4320,"close":38.5,"high":39.59,"low":38.1,"open":38.9,"volume":3959600}]},{"date":"2001-03-29","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":4241,"close":41.3,"high":45.2,"low":41.17,"open":45,"volume":9895000},{"timestamp":984753000,"date":"2001-03-16","index":4242,"close":40.05,"high":42,"low":38.21,"open":41.05,"volume":11726600},{"timestamp":985012200,"date":"2001-03-19","index":4243,"close":43.06,"high":43.96,"low":40,"open":40.1,"volume":6927500},{"timestamp":985098600,"date":"2001-03-20","index":4244,"close":40.6,"high":44.22,"low":40.2,"open":44,"volume":9197600},{"timestamp":985185000,"date":"2001-03-21","index":4245,"close":42.01,"high":43.73,"low":40.75,"open":40.9,"volume":12871100},{"timestamp":985271400,"date":"2001-03-22","index":4246,"close":46.7,"high":47.49,"low":43.71,"open":44.29,"volume":20501900},{"timestamp":985357800,"date":"2001-03-23","index":4247,"close":48.83,"high":49.61,"low":46.4,"open":48.25,"volume":17780000},{"timestamp":985617000,"date":"2001-03-26","index":4248,"close":46.87,"high":49.11,"low":45.5,"open":48.84,"volume":9855000},{"timestamp":985703400,"date":"2001-03-27","index":4249,"close":48,"high":48.54,"low":45.8,"open":46.11,"volume":10141100},{"timestamp":985789800,"date":"2001-03-28","index":4250,"close":44.25,"high":47.99,"low":43.37,"open":46.1,"volume":11101800},{"timestamp":985876200,"date":"2001-03-29","index":4251,"close":45.25,"high":46.09,"low":42.81,"open":44.25,"volume":10744100}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":4252,"close":41.53,"high":43.5,"low":39.35,"open":43.5,"volume":15239600},{"timestamp":986218200,"date":"2001-04-02","index":4253,"close":36.25,"high":41,"low":34.51,"open":41,"volume":15522500},{"timestamp":986304600,"date":"2001-04-03","index":4254,"close":36.26,"high":37.5,"low":34.45,"open":35.5,"volume":11817100},{"timestamp":986391000,"date":"2001-04-04","index":4255,"close":34.6,"high":37.85,"low":33.73,"open":36.3,"volume":10248100},{"timestamp":986477400,"date":"2001-04-05","index":4256,"close":38.4,"high":39.45,"low":36.2,"open":36.5,"volume":10891800},{"timestamp":986563800,"date":"2001-04-06","index":4257,"close":36.82,"high":38.6,"low":36.03,"open":37.5,"volume":7648200},{"timestamp":986823000,"date":"2001-04-09","index":4258,"close":35.89,"high":37.7,"low":34.26,"open":37.5,"volume":8231000},{"timestamp":986909400,"date":"2001-04-10","index":4259,"close":38.15,"high":39.5,"low":35.9,"open":36.1,"volume":7848300},{"timestamp":986995800,"date":"2001-04-11","index":4260,"close":41.6,"high":44.1,"low":41.26,"open":43.9,"volume":14585700},{"timestamp":987082200,"date":"2001-04-12","index":4261,"close":46.41,"high":47,"low":41.41,"open":41.7,"volume":17623500},{"timestamp":987427800,"date":"2001-04-16","index":4262,"close":44.5,"high":44.7,"low":42.5,"open":44.7,"volume":11696700}]},{"date":"2000-12-20","estimated":0.58,"reported":0.58,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":4174,"close":32,"high":34,"low":30.94,"open":33.5,"volume":7059100},{"timestamp":976199400,"date":"2000-12-07","index":4175,"close":30.63,"high":31.44,"low":30,"open":30.06,"volume":6317900},{"timestamp":976285800,"date":"2000-12-08","index":4176,"close":34.69,"high":35.38,"low":32.13,"open":33.25,"volume":10724400},{"timestamp":976545000,"date":"2000-12-11","index":4177,"close":37.5,"high":37.88,"low":34.06,"open":34.75,"volume":9229000},{"timestamp":976631400,"date":"2000-12-12","index":4178,"close":36.25,"high":37.69,"low":35.25,"open":37.38,"volume":5910400},{"timestamp":976717800,"date":"2000-12-13","index":4179,"close":34.38,"high":37,"low":33.75,"open":36.5,"volume":8244200},{"timestamp":976804200,"date":"2000-12-14","index":4180,"close":34.94,"high":36.5,"low":34.75,"open":34.81,"volume":5886400},{"timestamp":976890600,"date":"2000-12-15","index":4181,"close":35.88,"high":36.63,"low":34.38,"open":34.75,"volume":7355500},{"timestamp":977149800,"date":"2000-12-18","index":4182,"close":36,"high":37.5,"low":35.38,"open":36.38,"volume":9271000},{"timestamp":977236200,"date":"2000-12-19","index":4183,"close":34.75,"high":36.25,"low":34.06,"open":35,"volume":10343800},{"timestamp":977322600,"date":"2000-12-20","index":4184,"close":29.81,"high":32.94,"low":29,"open":32.5,"volume":12879400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":4185,"close":30.94,"high":33.13,"low":29.94,"open":30,"volume":11854400},{"timestamp":977495400,"date":"2000-12-22","index":4186,"close":34.94,"high":35.44,"low":32.13,"open":32.5,"volume":6108700},{"timestamp":977841000,"date":"2000-12-26","index":4187,"close":36,"high":36.13,"low":34.31,"open":35.44,"volume":3899600},{"timestamp":977927400,"date":"2000-12-27","index":4188,"close":37.31,"high":37.5,"low":35.19,"open":35.94,"volume":5439800},{"timestamp":978013800,"date":"2000-12-28","index":4189,"close":35.94,"high":37.25,"low":35.56,"open":37,"volume":6861200},{"timestamp":978100200,"date":"2000-12-29","index":4190,"close":35.5,"high":36.38,"low":34.81,"open":36,"volume":3823700},{"timestamp":978445800,"date":"2001-01-02","index":4191,"close":35.38,"high":36.94,"low":34.5,"open":36.75,"volume":5976600},{"timestamp":978532200,"date":"2001-01-03","index":4192,"close":42,"high":42.38,"low":34.25,"open":35.13,"volume":13177100},{"timestamp":978618600,"date":"2001-01-04","index":4193,"close":39.38,"high":42,"low":39,"open":41.94,"volume":10857700},{"timestamp":978705000,"date":"2001-01-05","index":4194,"close":36.5,"high":39.44,"low":36.31,"open":38.88,"volume":7800000},{"timestamp":978964200,"date":"2001-01-08","index":4195,"close":36.94,"high":37.94,"low":34.88,"open":36.75,"volume":7180900}]},{"date":"2000-10-04","estimated":0.96,"reported":1.2,"pre":[{"timestamp":969456600,"date":"2000-09-20","index":4120,"close":66.44,"high":69,"low":63.06,"open":65.31,"volume":17728500},{"timestamp":969543000,"date":"2000-09-21","index":4121,"close":55.13,"high":65.81,"low":54,"open":65.5,"volume":10336200},{"timestamp":969629400,"date":"2000-09-22","index":4122,"close":52.75,"high":54.94,"low":50.25,"open":53,"volume":20022400},{"timestamp":969888600,"date":"2000-09-25","index":4123,"close":46.75,"high":54.5,"low":46,"open":53,"volume":18256400},{"timestamp":969975000,"date":"2000-09-26","index":4124,"close":49.63,"high":50.5,"low":47,"open":47.56,"volume":16464700},{"timestamp":970061400,"date":"2000-09-27","index":4125,"close":51.63,"high":54.5,"low":50.25,"open":51.25,"volume":11605500},{"timestamp":970147800,"date":"2000-09-28","index":4126,"close":49.5,"high":53.5,"low":49.06,"open":50.69,"volume":8314000},{"timestamp":970234200,"date":"2000-09-29","index":4127,"close":46,"high":48.44,"low":44.5,"open":48.25,"volume":14602000},{"timestamp":970493400,"date":"2000-10-02","index":4128,"close":42.38,"high":48,"low":41.63,"open":45.5,"volume":10039200},{"timestamp":970579800,"date":"2000-10-03","index":4129,"close":43.06,"high":47,"low":42.75,"open":44,"volume":9093500},{"timestamp":970666200,"date":"2000-10-04","index":4130,"close":46.94,"high":47.5,"low":43.5,"open":44.44,"volume":14082700}],"post":[{"timestamp":970752600,"date":"2000-10-05","index":4131,"close":41,"high":46,"low":39,"open":45.25,"volume":23697400},{"timestamp":970839000,"date":"2000-10-06","index":4132,"close":40.81,"high":42.5,"low":39.75,"open":41.38,"volume":13559300},{"timestamp":971098200,"date":"2000-10-09","index":4133,"close":39.75,"high":41.5,"low":39,"open":41.06,"volume":7040700},{"timestamp":971184600,"date":"2000-10-10","index":4134,"close":36.88,"high":38.88,"low":35.88,"open":38.06,"volume":10099200},{"timestamp":971271000,"date":"2000-10-11","index":4135,"close":37.75,"high":39.5,"low":35.63,"open":36,"volume":12981900},{"timestamp":971357400,"date":"2000-10-12","index":4136,"close":35.56,"high":39.5,"low":35,"open":39.25,"volume":11496200},{"timestamp":971443800,"date":"2000-10-13","index":4137,"close":36.38,"high":37.88,"low":34.75,"open":34.81,"volume":13041000},{"timestamp":971703000,"date":"2000-10-16","index":4138,"close":33.69,"high":36.06,"low":33.19,"open":36,"volume":9950200},{"timestamp":971789400,"date":"2000-10-17","index":4139,"close":29,"high":30.5,"low":28,"open":30.13,"volume":23627900},{"timestamp":971875800,"date":"2000-10-18","index":4140,"close":28.56,"high":31.56,"low":28.13,"open":30,"volume":22839700},{"timestamp":971962200,"date":"2000-10-19","index":4141,"close":34.69,"high":34.75,"low":30.81,"open":31.5,"volume":15844200}]}]
+[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19125200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-12-19","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":9958,"close":73.69,"high":73.97,"low":73.04,"open":73.47,"volume":8800500},{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000},{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19125200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]},{"date":"2018-12-18","estimated":2.96,"reported":2.97,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":8699,"close":40.03,"high":40.24,"low":39.15,"open":40.2,"volume":35830000},{"timestamp":1543933800,"date":"2018-12-04","index":8700,"close":36.88,"high":39.87,"low":36.72,"open":39.56,"volume":36616300},{"timestamp":1544106600,"date":"2018-12-06","index":8701,"close":37.67,"high":37.68,"low":35.13,"open":35.66,"volume":37494400},{"timestamp":1544193000,"date":"2018-12-07","index":8702,"close":35.31,"high":37.62,"low":35.21,"open":37.62,"volume":30619800},{"timestamp":1544452200,"date":"2018-12-10","index":8703,"close":34.8,"high":35.72,"low":34.53,"open":34.83,"volume":33979700},{"timestamp":1544538600,"date":"2018-12-11","index":8704,"close":35.21,"high":36.26,"low":35.1,"open":35.59,"volume":26238800},{"timestamp":1544625000,"date":"2018-12-12","index":8705,"close":36.03,"high":36.61,"low":35.4,"open":35.94,"volume":26642500},{"timestamp":1544711400,"date":"2018-12-13","index":8706,"close":35.02,"high":36.37,"low":34.76,"open":36.29,"volume":23825400},{"timestamp":1544797800,"date":"2018-12-14","index":8707,"close":34.2,"high":35.45,"low":34.06,"open":34.44,"volume":28922100},{"timestamp":1545057000,"date":"2018-12-17","index":8708,"close":33.88,"high":35.22,"low":33.6,"open":34.16,"volume":30891000},{"timestamp":1545143400,"date":"2018-12-18","index":8709,"close":34.11,"high":34.94,"low":33.97,"open":34.39,"volume":46135400}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":8710,"close":31.41,"high":33.58,"low":31.27,"open":31.66,"volume":106669600},{"timestamp":1545316200,"date":"2018-12-20","index":8711,"close":31.28,"high":32.9,"low":30.86,"open":31.6,"volume":60427600},{"timestamp":1545402600,"date":"2018-12-21","index":8712,"close":30.32,"high":32.05,"low":30.11,"open":31.68,"volume":54630500},{"timestamp":1545661800,"date":"2018-12-24","index":8713,"close":29.02,"high":30.35,"low":29,"open":29.86,"volume":23771800},{"timestamp":1545834600,"date":"2018-12-26","index":8714,"close":30.89,"high":30.91,"low":28.39,"open":29.34,"volume":45711000},{"timestamp":1545921000,"date":"2018-12-27","index":8715,"close":31.93,"high":32.01,"low":30.23,"open":30.41,"volume":39858300},{"timestamp":1546007400,"date":"2018-12-28","index":8716,"close":31.57,"high":32.28,"low":31.4,"open":32,"volume":29873400},{"timestamp":1546266600,"date":"2018-12-31","index":8717,"close":31.73,"high":32.4,"low":31.46,"open":31.99,"volume":21392100},{"timestamp":1546439400,"date":"2019-01-02","index":8718,"close":32.75,"high":33.08,"low":30.75,"open":31,"volume":26004300},{"timestamp":1546525800,"date":"2019-01-03","index":8719,"close":31,"high":32.15,"low":30.86,"open":31.82,"volume":29145500},{"timestamp":1546612200,"date":"2019-01-04","index":8720,"close":32.7,"high":33.04,"low":31.55,"open":31.66,"volume":28557300}]},{"date":"2018-09-20","estimated":3.34,"reported":3.53,"pre":[{"timestamp":1536240600,"date":"2018-09-06","index":8638,"close":44.65,"high":48.45,"low":44.06,"open":48.2,"volume":94413400},{"timestamp":1536327000,"date":"2018-09-07","index":8639,"close":44.86,"high":46.46,"low":44.65,"open":45.14,"volume":47114300},{"timestamp":1536586200,"date":"2018-09-10","index":8640,"close":44.9,"high":45.38,"low":44.39,"open":45.25,"volume":33078300},{"timestamp":1536672600,"date":"2018-09-11","index":8641,"close":43.6,"high":43.75,"low":42.35,"open":43.65,"volume":48980700},{"timestamp":1536759000,"date":"2018-09-12","index":8642,"close":41.74,"high":42.18,"low":40.68,"open":41.24,"volume":66916000},{"timestamp":1536845400,"date":"2018-09-13","index":8643,"close":43.62,"high":44.49,"low":42.3,"open":42.3,"volume":59922100},{"timestamp":1536931800,"date":"2018-09-14","index":8644,"close":44.3,"high":44.56,"low":43.46,"open":44.11,"volume":40610300},{"timestamp":1537191000,"date":"2018-09-17","index":8645,"close":43.58,"high":44.32,"low":43.25,"open":43.59,"volume":28205300},{"timestamp":1537277400,"date":"2018-09-18","index":8646,"close":45.33,"high":45.87,"low":43.88,"open":43.93,"volume":36507400},{"timestamp":1537363800,"date":"2018-09-19","index":8647,"close":45.06,"high":46.06,"low":44.84,"open":45.78,"volume":29264700},{"timestamp":1537450200,"date":"2018-09-20","index":8648,"close":46.06,"high":47.22,"low":45.91,"open":46.4,"volume":75144100}],"post":[{"timestamp":1537536600,"date":"2018-09-21","index":8649,"close":44.74,"high":45.6,"low":43.8,"open":44.4,"volume":97053400},{"timestamp":1537795800,"date":"2018-09-24","index":8650,"close":45.16,"high":45.65,"low":43.86,"open":44.2,"volume":36918900},{"timestamp":1537882200,"date":"2018-09-25","index":8651,"close":44.64,"high":45.46,"low":44.02,"open":45.1,"volume":32547500},{"timestamp":1537968600,"date":"2018-09-26","index":8652,"close":44.35,"high":44.76,"low":43.96,"open":44.29,"volume":30299800},{"timestamp":1538055000,"date":"2018-09-27","index":8653,"close":44.99,"high":45.52,"low":44.05,"open":44.23,"volume":26952400},{"timestamp":1538141400,"date":"2018-09-28","index":8654,"close":45.23,"high":45.61,"low":44.49,"open":44.65,"volume":28080400},{"timestamp":1538400600,"date":"2018-10-01","index":8655,"close":45.15,"high":46.08,"low":45.01,"open":45.44,"volume":26693400},{"timestamp":1538487000,"date":"2018-10-02","index":8656,"close":45.76,"high":46.69,"low":44.88,"open":44.9,"volume":32397000},{"timestamp":1538573400,"date":"2018-10-03","index":8657,"close":45.15,"high":46.42,"low":44.71,"open":46.28,"volume":29505100},{"timestamp":1538659800,"date":"2018-10-04","index":8658,"close":44.16,"high":44.75,"low":43.51,"open":44.5,"volume":34579600},{"timestamp":1538746200,"date":"2018-10-05","index":8659,"close":43.58,"high":44.63,"low":42.81,"open":44.08,"volume":35367100}]},{"date":"2018-06-20","estimated":3.14,"reported":3.15,"pre":[{"timestamp":1528291800,"date":"2018-06-06","index":8574,"close":59.42,"high":59.59,"low":58.3,"open":59.26,"volume":36749000},{"timestamp":1528378200,"date":"2018-06-07","index":8575,"close":59.63,"high":60.27,"low":58.56,"open":59.85,"volume":42264700},{"timestamp":1528464600,"date":"2018-06-08","index":8576,"close":61.39,"high":61.6,"low":58.22,"open":58.63,"volume":57144900},{"timestamp":1528723800,"date":"2018-06-11","index":8577,"close":61.39,"high":62.55,"low":61.07,"open":61.71,"volume":42251500},{"timestamp":1528810200,"date":"2018-06-12","index":8578,"close":60.55,"high":61.85,"low":59.94,"open":61.84,"volume":43633300},{"timestamp":1528896600,"date":"2018-06-13","index":8579,"close":60.05,"high":61.27,"low":60.02,"open":60.3,"volume":33281400},{"timestamp":1528983000,"date":"2018-06-14","index":8580,"close":59.18,"high":60.57,"low":58.67,"open":60.55,"volume":43421900},{"timestamp":1529069400,"date":"2018-06-15","index":8581,"close":58.23,"high":59.1,"low":57.3,"open":58.53,"volume":45854100},{"timestamp":1529328600,"date":"2018-06-18","index":8582,"close":58.45,"high":58.6,"low":56.87,"open":57.6,"volume":36975600},{"timestamp":1529415000,"date":"2018-06-19","index":8583,"close":59.25,"high":59.46,"low":57.11,"open":57.64,"volume":43486600},{"timestamp":1529501400,"date":"2018-06-20","index":8584,"close":58.95,"high":61.12,"low":58.8,"open":60.13,"volume":57497600}],"post":[{"timestamp":1529587800,"date":"2018-06-21","index":8585,"close":59.44,"high":61.83,"low":59.09,"open":61.46,"volume":70419900},{"timestamp":1529674200,"date":"2018-06-22","index":8586,"close":57.1,"high":60.41,"low":57.02,"open":60.2,"volume":63497500},{"timestamp":1529933400,"date":"2018-06-25","index":8587,"close":53.16,"high":55.64,"low":52.41,"open":55.54,"volume":72196300},{"timestamp":1530019800,"date":"2018-06-26","index":8588,"close":54.59,"high":54.77,"low":53.61,"open":54.41,"volume":42277100},{"timestamp":1530106200,"date":"2018-06-27","index":8589,"close":52.26,"high":55.35,"low":52.16,"open":55,"volume":53007500},{"timestamp":1530192600,"date":"2018-06-28","index":8590,"close":53.14,"high":53.31,"low":51.79,"open":52,"volume":36878900},{"timestamp":1530279000,"date":"2018-06-29","index":8591,"close":52.44,"high":53.85,"low":52.4,"open":53.69,"volume":32582200},{"timestamp":1530538200,"date":"2018-07-02","index":8592,"close":54.48,"high":54.53,"low":51.32,"open":51.52,"volume":38934200},{"timestamp":1530624600,"date":"2018-07-03","index":8593,"close":51.48,"high":54.79,"low":50.1,"open":54.55,"volume":52190200},{"timestamp":1530797400,"date":"2018-07-05","index":8594,"close":52.84,"high":53.31,"low":51.94,"open":52.63,"volume":51136400},{"timestamp":1530883800,"date":"2018-07-06","index":8595,"close":53.23,"high":53.41,"low":51.98,"open":52.54,"volume":31841000}]},{"date":"2018-03-22","estimated":2.73,"reported":2.82,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":8512,"close":55.22,"high":55.47,"low":54.3,"open":54.59,"volume":51685900},{"timestamp":1520605800,"date":"2018-03-09","index":8513,"close":54.59,"high":55.83,"low":53.62,"open":55.76,"volume":65504600},{"timestamp":1520861400,"date":"2018-03-12","index":8514,"close":59.37,"high":61.17,"low":56.35,"open":56.5,"volume":138651600},{"timestamp":1520947800,"date":"2018-03-13","index":8515,"close":59.43,"high":63.42,"low":58.52,"open":62.17,"volume":142315800},{"timestamp":1521034200,"date":"2018-03-14","index":8516,"close":59.78,"high":60.06,"low":57.56,"open":59.32,"volume":80306900},{"timestamp":1521120600,"date":"2018-03-15","index":8517,"close":58.84,"high":60.15,"low":58.23,"open":59.77,"volume":50963700},{"timestamp":1521207000,"date":"2018-03-16","index":8518,"close":60.58,"high":60.69,"low":59.21,"open":60,"volume":69323100},{"timestamp":1521466200,"date":"2018-03-19","index":8519,"close":60.14,"high":60.99,"low":58.75,"open":60.36,"volume":71373300},{"timestamp":1521552600,"date":"2018-03-20","index":8520,"close":61.15,"high":61.25,"low":59.8,"open":60.1,"volume":53890500},{"timestamp":1521639000,"date":"2018-03-21","index":8521,"close":61.07,"high":61.72,"low":60.6,"open":61.35,"volume":51220200},{"timestamp":1521725400,"date":"2018-03-22","index":8522,"close":58.92,"high":60.3,"low":58.11,"open":60.07,"volume":74274700}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":8523,"close":54.21,"high":58.8,"low":53.68,"open":57.69,"volume":118369500},{"timestamp":1522071000,"date":"2018-03-26","index":8524,"close":55.56,"high":56.71,"low":52.72,"open":56.26,"volume":70260700},{"timestamp":1522157400,"date":"2018-03-27","index":8525,"close":52.4,"high":55.47,"low":51.68,"open":55.06,"volume":67785100},{"timestamp":1522243800,"date":"2018-03-28","index":8526,"close":51.49,"high":53.35,"low":50.7,"open":51.93,"volume":62987500},{"timestamp":1522330200,"date":"2018-03-29","index":8527,"close":52.14,"high":52.68,"low":51.14,"open":52.16,"volume":61458800},{"timestamp":1522675800,"date":"2018-04-02","index":8528,"close":50.06,"high":51.72,"low":49.56,"open":51.54,"volume":59875500},{"timestamp":1522762200,"date":"2018-04-03","index":8529,"close":51.55,"high":51.77,"low":50.32,"open":50.8,"volume":52436400},{"timestamp":1522848600,"date":"2018-04-04","index":8530,"close":53.39,"high":53.5,"low":49.26,"open":49.62,"volume":60272800},{"timestamp":1522935000,"date":"2018-04-05","index":8531,"close":49.84,"high":52.2,"low":49.19,"open":52.06,"volume":89203500},{"timestamp":1523021400,"date":"2018-04-06","index":8532,"close":48.46,"high":50.48,"low":47.26,"open":47.72,"volume":79392200},{"timestamp":1523280600,"date":"2018-04-09","index":8533,"close":47.96,"high":49.83,"low":47.92,"open":49.13,"volume":50532900}]},{"date":"2017-12-19","estimated":2.21,"reported":2.45,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":8449,"close":41.21,"high":42.05,"low":39.42,"open":39.77,"volume":56540700},{"timestamp":1512570600,"date":"2017-12-06","index":8450,"close":41.58,"high":41.74,"low":40.3,"open":40.82,"volume":39735300},{"timestamp":1512657000,"date":"2017-12-07","index":8451,"close":43.2,"high":43.23,"low":41.91,"open":42.18,"volume":43189000},{"timestamp":1512743400,"date":"2017-12-08","index":8452,"close":43.21,"high":44.58,"low":42.87,"open":44.04,"volume":44717800},{"timestamp":1513002600,"date":"2017-12-11","index":8453,"close":43.01,"high":43.75,"low":42.33,"open":43.42,"volume":32824000},{"timestamp":1513089000,"date":"2017-12-12","index":8454,"close":41.86,"high":42.85,"low":41.71,"open":42.69,"volume":28492300},{"timestamp":1513175400,"date":"2017-12-13","index":8455,"close":42.05,"high":43.1,"low":41.97,"open":42.22,"volume":28565600},{"timestamp":1513261800,"date":"2017-12-14","index":8456,"close":42.24,"high":42.73,"low":41.88,"open":42.29,"volume":24582800},{"timestamp":1513348200,"date":"2017-12-15","index":8457,"close":42.4,"high":42.56,"low":41.89,"open":42.3,"volume":58721700},{"timestamp":1513607400,"date":"2017-12-18","index":8458,"close":43.71,"high":43.73,"low":42.99,"open":43.37,"volume":35075500},{"timestamp":1513693800,"date":"2017-12-19","index":8459,"close":43.98,"high":44.34,"low":43.3,"open":44.09,"volume":51048300}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":8460,"close":45.75,"high":46.8,"low":44.86,"open":46.65,"volume":84338200},{"timestamp":1513866600,"date":"2017-12-21","index":8461,"close":44.42,"high":45.58,"low":44.35,"open":45.55,"volume":50486100},{"timestamp":1513953000,"date":"2017-12-22","index":8462,"close":44.12,"high":44.94,"low":43.94,"open":44.18,"volume":30372500},{"timestamp":1514298600,"date":"2017-12-26","index":8463,"close":42.25,"high":43.2,"low":41.52,"open":43.19,"volume":41966200},{"timestamp":1514385000,"date":"2017-12-27","index":8464,"close":42.48,"high":43.07,"low":42.03,"open":42.22,"volume":24175100},{"timestamp":1514471400,"date":"2017-12-28","index":8465,"close":41.81,"high":43.05,"low":41.75,"open":42.83,"volume":28999700},{"timestamp":1514557800,"date":"2017-12-29","index":8466,"close":41.12,"high":41.84,"low":40.77,"open":41.82,"volume":44642100},{"timestamp":1514903400,"date":"2018-01-02","index":8467,"close":43.67,"high":43.72,"low":41.19,"open":41.54,"volume":37097000},{"timestamp":1514989800,"date":"2018-01-03","index":8468,"close":44.98,"high":45.05,"low":44.05,"open":44.5,"volume":43376700},{"timestamp":1515076200,"date":"2018-01-04","index":8469,"close":46.88,"high":46.98,"low":45.01,"open":45.99,"volume":52229500},{"timestamp":1515162600,"date":"2018-01-05","index":8470,"close":45.8,"high":46.66,"low":45.38,"open":46.13,"volume":47381100}]},{"date":"2017-09-26","estimated":1.83,"reported":2.02,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":8390,"close":34.29,"high":34.54,"low":33.56,"open":33.69,"volume":38685800},{"timestamp":1505309400,"date":"2017-09-13","index":8391,"close":34.59,"high":34.8,"low":34.02,"open":34.56,"volume":41588100},{"timestamp":1505395800,"date":"2017-09-14","index":8392,"close":34.58,"high":34.85,"low":34.3,"open":34.43,"volume":23007000},{"timestamp":1505482200,"date":"2017-09-15","index":8393,"close":34.65,"high":35,"low":34.38,"open":34.64,"volume":37417300},{"timestamp":1505741400,"date":"2017-09-18","index":8394,"close":35.43,"high":35.8,"low":35.02,"open":35.13,"volume":41330100},{"timestamp":1505827800,"date":"2017-09-19","index":8395,"close":35.95,"high":36.1,"low":35.5,"open":35.5,"volume":26392200},{"timestamp":1505914200,"date":"2017-09-20","index":8396,"close":35.97,"high":36.6,"low":35.34,"open":36.03,"volume":42243000},{"timestamp":1506000600,"date":"2017-09-21","index":8397,"close":35.91,"high":36.25,"low":35.4,"open":35.93,"volume":22464900},{"timestamp":1506087000,"date":"2017-09-22","index":8398,"close":36.07,"high":36.22,"low":35.6,"open":35.6,"volume":21559800},{"timestamp":1506346200,"date":"2017-09-25","index":8399,"close":34.87,"high":36.15,"low":34.54,"open":36.04,"volume":35607200},{"timestamp":1506432600,"date":"2017-09-26","index":8400,"close":34.18,"high":35.37,"low":34.09,"open":35.23,"volume":55112600}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":8401,"close":37.09,"high":37.15,"low":35.92,"open":36.26,"volume":84593900},{"timestamp":1506605400,"date":"2017-09-28","index":8402,"close":37.96,"high":38.46,"low":36.82,"open":37.15,"volume":52569900},{"timestamp":1506691800,"date":"2017-09-29","index":8403,"close":39.33,"high":39.36,"low":37.81,"open":37.98,"volume":48711400},{"timestamp":1506951000,"date":"2017-10-02","index":8404,"close":40.01,"high":40.37,"low":39.36,"open":39.6,"volume":54244800},{"timestamp":1507037400,"date":"2017-10-03","index":8405,"close":40.37,"high":40.54,"low":39.85,"open":39.93,"volume":27322300},{"timestamp":1507123800,"date":"2017-10-04","index":8406,"close":39.56,"high":40.43,"low":38.91,"open":40.14,"volume":37908400},{"timestamp":1507210200,"date":"2017-10-05","index":8407,"close":39.37,"high":39.86,"low":39.25,"open":39.8,"volume":22501000},{"timestamp":1507296600,"date":"2017-10-06","index":8408,"close":39.67,"high":39.67,"low":38.81,"open":39,"volume":25150300},{"timestamp":1507555800,"date":"2017-10-09","index":8409,"close":40.96,"high":40.99,"low":39.62,"open":39.72,"volume":27279300},{"timestamp":1507642200,"date":"2017-10-10","index":8410,"close":41.98,"high":42,"low":40.46,"open":41.45,"volume":48214100},{"timestamp":1507728600,"date":"2017-10-11","index":8411,"close":41.61,"high":42.07,"low":40.8,"open":40.84,"volume":53023600}]},{"date":"2017-06-29","estimated":1.51,"reported":1.62,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":8329,"close":30.56,"high":30.97,"low":30.08,"open":30.47,"volume":33670600},{"timestamp":1497619800,"date":"2017-06-16","index":8330,"close":29.86,"high":31,"low":29.82,"open":30.63,"volume":42881700},{"timestamp":1497879000,"date":"2017-06-19","index":8331,"close":31.2,"high":31.25,"low":30.33,"open":30.51,"volume":24915000},{"timestamp":1497965400,"date":"2017-06-20","index":8332,"close":30.83,"high":31.58,"low":30.73,"open":31.4,"volume":25793300},{"timestamp":1498051800,"date":"2017-06-21","index":8333,"close":32.01,"high":32.15,"low":31.06,"open":31.18,"volume":30579000},{"timestamp":1498138200,"date":"2017-06-22","index":8334,"close":31.89,"high":32.4,"low":31.76,"open":32.04,"volume":23050800},{"timestamp":1498224600,"date":"2017-06-23","index":8335,"close":31.73,"high":32.08,"low":31.64,"open":31.89,"volume":45323800},{"timestamp":1498483800,"date":"2017-06-26","index":8336,"close":32.5,"high":32.96,"low":31.95,"open":32.45,"volume":34750700},{"timestamp":1498570200,"date":"2017-06-27","index":8337,"close":31.66,"high":32.67,"low":31.61,"open":32.51,"volume":33221500},{"timestamp":1498656600,"date":"2017-06-28","index":8338,"close":32.24,"high":32.28,"low":31.44,"open":32.07,"volume":28415900},{"timestamp":1498743000,"date":"2017-06-29","index":8339,"close":31.47,"high":32.39,"low":30.64,"open":32.29,"volume":53948400}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":8340,"close":29.86,"high":32.15,"low":29.71,"open":32.12,"volume":73308000},{"timestamp":1499088600,"date":"2017-07-03","index":8341,"close":29.14,"high":30.28,"low":28.56,"open":30.09,"volume":36830400},{"timestamp":1499261400,"date":"2017-07-05","index":8342,"close":30.51,"high":30.56,"low":29.55,"open":29.55,"volume":40444600},{"timestamp":1499347800,"date":"2017-07-06","index":8343,"close":30.1,"high":30.48,"low":29.92,"open":29.94,"volume":27143800},{"timestamp":1499434200,"date":"2017-07-07","index":8344,"close":30.2,"high":30.5,"low":29.98,"open":30.22,"volume":22023100},{"timestamp":1499693400,"date":"2017-07-10","index":8345,"close":30.5,"high":30.59,"low":29.75,"open":30.16,"volume":24907900},{"timestamp":1499779800,"date":"2017-07-11","index":8346,"close":31.37,"high":31.39,"low":30.51,"open":30.55,"volume":28530500},{"timestamp":1499866200,"date":"2017-07-12","index":8347,"close":31.45,"high":31.78,"low":31.16,"open":31.77,"volume":22258600},{"timestamp":1499952600,"date":"2017-07-13","index":8348,"close":31.13,"high":31.85,"low":30.84,"open":31.55,"volume":23773000},{"timestamp":1500039000,"date":"2017-07-14","index":8349,"close":31.79,"high":31.95,"low":31.26,"open":31.35,"volume":28887600},{"timestamp":1500298200,"date":"2017-07-17","index":8350,"close":31.72,"high":31.86,"low":31.44,"open":31.67,"volume":22320500}]},{"date":"2017-03-23","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":8261,"close":25.15,"high":25.49,"low":24.85,"open":25.23,"volume":21786600},{"timestamp":1489156200,"date":"2017-03-10","index":8262,"close":25.18,"high":25.75,"low":24.81,"open":25.28,"volume":28919000},{"timestamp":1489411800,"date":"2017-03-13","index":8263,"close":25.7,"high":25.82,"low":25.29,"open":25.39,"volume":23768200},{"timestamp":1489498200,"date":"2017-03-14","index":8264,"close":25.58,"high":25.7,"low":25.25,"open":25.59,"volume":14587500},{"timestamp":1489584600,"date":"2017-03-15","index":8265,"close":26.12,"high":26.15,"low":24.94,"open":25.15,"volume":29779900},{"timestamp":1489671000,"date":"2017-03-16","index":8266,"close":26.04,"high":26.23,"low":25.83,"open":26.2,"volume":19147300},{"timestamp":1489757400,"date":"2017-03-17","index":8267,"close":25.8,"high":25.91,"low":25.4,"open":25.86,"volume":19126500},{"timestamp":1490016600,"date":"2017-03-20","index":8268,"close":26.21,"high":26.61,"low":25.81,"open":25.99,"volume":26918800},{"timestamp":1490103000,"date":"2017-03-21","index":8269,"close":25.52,"high":26.44,"low":25.43,"open":26.3,"volume":28397500},{"timestamp":1490189400,"date":"2017-03-22","index":8270,"close":26.06,"high":26.15,"low":25.63,"open":25.73,"volume":25092500},{"timestamp":1490275800,"date":"2017-03-23","index":8271,"close":26.47,"high":26.49,"low":26.04,"open":26.36,"volume":47118300}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":8272,"close":28.43,"high":29.87,"low":28.16,"open":29.71,"volume":107481800},{"timestamp":1490621400,"date":"2017-03-27","index":8273,"close":28.76,"high":29.18,"low":28.07,"open":28.1,"volume":48190000},{"timestamp":1490707800,"date":"2017-03-28","index":8274,"close":28.69,"high":29.06,"low":28.62,"open":28.73,"volume":24776400},{"timestamp":1490794200,"date":"2017-03-29","index":8275,"close":28.5,"high":28.68,"low":28.35,"open":28.6,"volume":23060600},{"timestamp":1490880600,"date":"2017-03-30","index":8276,"close":28.97,"high":29,"low":28.33,"open":28.4,"volume":25092700},{"timestamp":1490967000,"date":"2017-03-31","index":8277,"close":28.9,"high":29.36,"low":28.9,"open":29.1,"volume":32337800},{"timestamp":1491226200,"date":"2017-04-03","index":8278,"close":28.64,"high":29.04,"low":28.3,"open":28.95,"volume":21629100},{"timestamp":1491312600,"date":"2017-04-04","index":8279,"close":28.59,"high":28.68,"low":28.16,"open":28.47,"volume":13957900},{"timestamp":1491399000,"date":"2017-04-05","index":8280,"close":28.26,"high":28.91,"low":28.23,"open":28.64,"volume":22389900},{"timestamp":1491485400,"date":"2017-04-06","index":8281,"close":28.62,"high":28.78,"low":28.02,"open":28.25,"volume":19423700},{"timestamp":1491571800,"date":"2017-04-07","index":8282,"close":28.52,"high":28.86,"low":28.35,"open":28.45,"volume":20325500}]},{"date":"2016-12-21","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1481121000,"date":"2016-12-07","index":8199,"close":20.44,"high":20.54,"low":19.3,"open":19.5,"volume":44735700},{"timestamp":1481207400,"date":"2016-12-08","index":8200,"close":20.66,"high":20.99,"low":20.29,"open":20.75,"volume":36257400},{"timestamp":1481293800,"date":"2016-12-09","index":8201,"close":20.5,"high":20.85,"low":20.13,"open":20.73,"volume":23978000},{"timestamp":1481553000,"date":"2016-12-12","index":8202,"close":20.02,"high":20.51,"low":19.49,"open":20.3,"volume":28676100},{"timestamp":1481639400,"date":"2016-12-13","index":8203,"close":20.13,"high":20.47,"low":19.8,"open":20.14,"volume":26252400},{"timestamp":1481725800,"date":"2016-12-14","index":8204,"close":20.02,"high":20.33,"low":19.78,"open":19.93,"volume":19489100},{"timestamp":1481812200,"date":"2016-12-15","index":8205,"close":20.29,"high":20.5,"low":19.98,"open":20.1,"volume":19453100},{"timestamp":1481898600,"date":"2016-12-16","index":8206,"close":20.27,"high":21,"low":20.19,"open":20.53,"volume":36643400},{"timestamp":1482157800,"date":"2016-12-19","index":8207,"close":20.35,"high":20.7,"low":20.19,"open":20.43,"volume":23555900},{"timestamp":1482244200,"date":"2016-12-20","index":8208,"close":20.65,"high":20.8,"low":20.47,"open":20.73,"volume":23018500},{"timestamp":1482330600,"date":"2016-12-21","index":8209,"close":20.58,"high":20.83,"low":20.34,"open":20.75,"volume":32034500}],"post":[{"timestamp":1482417000,"date":"2016-12-22","index":8210,"close":23.19,"high":23.49,"low":22.77,"open":22.91,"volume":85870000},{"timestamp":1482503400,"date":"2016-12-23","index":8211,"close":23.26,"high":23.49,"low":23.06,"open":23.07,"volume":27780100},{"timestamp":1482849000,"date":"2016-12-27","index":8212,"close":23.3,"high":23.64,"low":23.21,"open":23.35,"volume":24214100},{"timestamp":1482935400,"date":"2016-12-28","index":8213,"close":22.78,"high":23.41,"low":22.76,"open":23.4,"volume":24026900},{"timestamp":1483021800,"date":"2016-12-29","index":8214,"close":22.27,"high":22.8,"low":22.15,"open":22.58,"volume":19890500},{"timestamp":1483108200,"date":"2016-12-30","index":8215,"close":21.92,"high":22.4,"low":21.75,"open":22.35,"volume":20268900},{"timestamp":1483453800,"date":"2017-01-03","index":8216,"close":22.55,"high":22.74,"low":22.05,"open":22.07,"volume":24962900},{"timestamp":1483540200,"date":"2017-01-04","index":8217,"close":22.36,"high":22.84,"low":22.25,"open":22.67,"volume":20426800},{"timestamp":1483626600,"date":"2017-01-05","index":8218,"close":22.11,"high":22.57,"low":21.96,"open":22.4,"volume":19759400},{"timestamp":1483713000,"date":"2017-01-06","index":8219,"close":22.04,"high":22.28,"low":21.98,"open":22.27,"volume":17782200},{"timestamp":1483972200,"date":"2017-01-09","index":8220,"close":22.34,"high":22.55,"low":21.94,"open":21.94,"volume":21537200}]},{"date":"2016-10-04","estimated":-0.12,"reported":-0.05,"pre":[{"timestamp":1474378200,"date":"2016-09-20","index":8144,"close":16.92,"high":17.27,"low":16.72,"open":17.05,"volume":17775800},{"timestamp":1474464600,"date":"2016-09-21","index":8145,"close":17.66,"high":17.7,"low":17.23,"open":17.25,"volume":31384900},{"timestamp":1474551000,"date":"2016-09-22","index":8146,"close":17.59,"high":18.05,"low":17.41,"open":17.89,"volume":25278000},{"timestamp":1474637400,"date":"2016-09-23","index":8147,"close":17.48,"high":17.74,"low":17.43,"open":17.45,"volume":17947600},{"timestamp":1474896600,"date":"2016-09-26","index":8148,"close":17.36,"high":17.6,"low":17.18,"open":17.35,"volume":19567200},{"timestamp":1474983000,"date":"2016-09-27","index":8149,"close":18,"high":18.08,"low":17.35,"open":17.53,"volume":28621000},{"timestamp":1475069400,"date":"2016-09-28","index":8150,"close":17.44,"high":18.16,"low":17.15,"open":18.16,"volume":42715600},{"timestamp":1475155800,"date":"2016-09-29","index":8151,"close":17.54,"high":17.77,"low":17.35,"open":17.45,"volume":31870200},{"timestamp":1475242200,"date":"2016-09-30","index":8152,"close":17.78,"high":18,"low":17.58,"open":17.75,"volume":21363100},{"timestamp":1475501400,"date":"2016-10-03","index":8153,"close":17.73,"high":18.02,"low":17.6,"open":17.99,"volume":26856100},{"timestamp":1475587800,"date":"2016-10-04","index":8154,"close":17.8,"high":18.04,"low":17.66,"open":17.98,"volume":54502800}],"post":[{"timestamp":1475674200,"date":"2016-10-05","index":8155,"close":17.7,"high":18.33,"low":17.28,"open":17.55,"volume":67739500},{"timestamp":1475760600,"date":"2016-10-06","index":8156,"close":17.73,"high":17.89,"low":17.54,"open":17.64,"volume":21606800},{"timestamp":1475847000,"date":"2016-10-07","index":8157,"close":17.61,"high":17.8,"low":17.3,"open":17.72,"volume":23849000},{"timestamp":1476106200,"date":"2016-10-10","index":8158,"close":17.5,"high":17.84,"low":17.49,"open":17.72,"volume":18857600},{"timestamp":1476192600,"date":"2016-10-11","index":8159,"close":16.86,"high":17.47,"low":16.53,"open":17.4,"volume":38070200},{"timestamp":1476279000,"date":"2016-10-12","index":8160,"close":16.78,"high":17.04,"low":16.67,"open":16.88,"volume":17901800},{"timestamp":1476365400,"date":"2016-10-13","index":8161,"close":16.85,"high":17,"low":16.17,"open":16.56,"volume":28593700},{"timestamp":1476451800,"date":"2016-10-14","index":8162,"close":17.13,"high":17.41,"low":16.99,"open":17.03,"volume":23539800},{"timestamp":1476711000,"date":"2016-10-17","index":8163,"close":16.99,"high":17.17,"low":16.93,"open":17.02,"volume":12657800},{"timestamp":1476797400,"date":"2016-10-18","index":8164,"close":17.41,"high":17.66,"low":17.2,"open":17.21,"volume":20185700},{"timestamp":1476883800,"date":"2016-10-19","index":8165,"close":17.22,"high":17.25,"low":16.85,"open":17,"volume":18629500}]},{"date":"2016-06-30","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1466083800,"date":"2016-06-16","index":8078,"close":11.95,"high":11.99,"low":11.58,"open":11.87,"volume":22453100},{"timestamp":1466170200,"date":"2016-06-17","index":8079,"close":12.2,"high":12.35,"low":11.95,"open":11.97,"volume":20604200},{"timestamp":1466429400,"date":"2016-06-20","index":8080,"close":12.32,"high":12.66,"low":12.29,"open":12.51,"volume":21481700},{"timestamp":1466515800,"date":"2016-06-21","index":8081,"close":12.75,"high":12.83,"low":12.42,"open":12.54,"volume":25060500},{"timestamp":1466602200,"date":"2016-06-22","index":8082,"close":12.72,"high":13.04,"low":12.67,"open":12.78,"volume":26968200},{"timestamp":1466688600,"date":"2016-06-23","index":8083,"close":14.05,"high":14.16,"low":13.41,"open":13.41,"volume":71203000},{"timestamp":1466775000,"date":"2016-06-24","index":8084,"close":13.21,"high":13.85,"low":13.13,"open":13.5,"volume":77486100},{"timestamp":1467034200,"date":"2016-06-27","index":8085,"close":12.23,"high":13.24,"low":12.1,"open":13.13,"volume":45700500},{"timestamp":1467120600,"date":"2016-06-28","index":8086,"close":12.99,"high":13.05,"low":12.62,"open":12.64,"volume":34838100},{"timestamp":1467207000,"date":"2016-06-29","index":8087,"close":13.19,"high":13.42,"low":12.94,"open":13.3,"volume":36879800},{"timestamp":1467293400,"date":"2016-06-30","index":8088,"close":13.76,"high":13.78,"low":13.22,"open":13.34,"volume":48486100}],"post":[{"timestamp":1467379800,"date":"2016-07-01","index":8089,"close":12.5,"high":12.9,"low":12.31,"open":12.58,"volume":68847100},{"timestamp":1467725400,"date":"2016-07-05","index":8090,"close":11.91,"high":12.45,"low":11.8,"open":12.38,"volume":37298900},{"timestamp":1467811800,"date":"2016-07-06","index":8091,"close":11.73,"high":11.85,"low":11.5,"open":11.76,"volume":35747800},{"timestamp":1467898200,"date":"2016-07-07","index":8092,"close":12.2,"high":12.55,"low":11.89,"open":11.9,"volume":33457100},{"timestamp":1467984600,"date":"2016-07-08","index":8093,"close":12.62,"high":12.72,"low":12.38,"open":12.39,"volume":27955700},{"timestamp":1468243800,"date":"2016-07-11","index":8094,"close":12.64,"high":12.98,"low":12.61,"open":12.79,"volume":22797100},{"timestamp":1468330200,"date":"2016-07-12","index":8095,"close":13.23,"high":13.46,"low":12.98,"open":13,"volume":35226800},{"timestamp":1468416600,"date":"2016-07-13","index":8096,"close":13.29,"high":13.39,"low":13.07,"open":13.24,"volume":23067400},{"timestamp":1468503000,"date":"2016-07-14","index":8097,"close":13.29,"high":13.55,"low":13.27,"open":13.5,"volume":18698900},{"timestamp":1468589400,"date":"2016-07-15","index":8098,"close":13.13,"high":13.5,"low":13.04,"open":13.31,"volume":18046200},{"timestamp":1468848600,"date":"2016-07-18","index":8099,"close":13.34,"high":13.36,"low":13.09,"open":13.25,"volume":17180500}]},{"date":"2016-03-30","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1458048600,"date":"2016-03-15","index":8013,"close":10.85,"high":11.15,"low":10.72,"open":11.15,"volume":15156500},{"timestamp":1458135000,"date":"2016-03-16","index":8014,"close":10.72,"high":10.89,"low":10.55,"open":10.71,"volume":20471800},{"timestamp":1458221400,"date":"2016-03-17","index":8015,"close":10.87,"high":11,"low":10.6,"open":10.72,"volume":19976800},{"timestamp":1458307800,"date":"2016-03-18","index":8016,"close":11.14,"high":11.17,"low":10.75,"open":10.84,"volume":44827100},{"timestamp":1458567000,"date":"2016-03-21","index":8017,"close":11.53,"high":11.6,"low":11.08,"open":11.14,"volume":18083000},{"timestamp":1458653400,"date":"2016-03-22","index":8018,"close":11.44,"high":11.6,"low":11.33,"open":11.45,"volume":13463400},{"timestamp":1458739800,"date":"2016-03-23","index":8019,"close":10.65,"high":11.46,"low":10.63,"open":11.43,"volume":29424300},{"timestamp":1458826200,"date":"2016-03-24","index":8020,"close":10.5,"high":10.6,"low":10.33,"open":10.5,"volume":22822800},{"timestamp":1459171800,"date":"2016-03-28","index":8021,"close":10.38,"high":10.59,"low":10.25,"open":10.5,"volume":22898800},{"timestamp":1459258200,"date":"2016-03-29","index":8022,"close":10.45,"high":10.53,"low":10.1,"open":10.18,"volume":30891600},{"timestamp":1459344600,"date":"2016-03-30","index":8023,"close":10.48,"high":10.95,"low":10.4,"open":10.51,"volume":35166700}],"post":[{"timestamp":1459431000,"date":"2016-03-31","index":8024,"close":10.47,"high":10.49,"low":10.01,"open":10.31,"volume":48134200},{"timestamp":1459517400,"date":"2016-04-01","index":8025,"close":11.03,"high":11.07,"low":10.24,"open":10.28,"volume":28458300},{"timestamp":1459776600,"date":"2016-04-04","index":8026,"close":10.8,"high":11.22,"low":10.78,"open":11.06,"volume":22475200},{"timestamp":1459863000,"date":"2016-04-05","index":8027,"close":10.4,"high":10.72,"low":10.38,"open":10.63,"volume":20760300},{"timestamp":1459949400,"date":"2016-04-06","index":8028,"close":10.47,"high":10.48,"low":10.25,"open":10.42,"volume":18413000},{"timestamp":1460035800,"date":"2016-04-07","index":8029,"close":10.51,"high":10.65,"low":10.39,"open":10.42,"volume":19470200},{"timestamp":1460122200,"date":"2016-04-08","index":8030,"close":10.72,"high":10.89,"low":10.57,"open":10.64,"volume":18950000},{"timestamp":1460381400,"date":"2016-04-11","index":8031,"close":10.45,"high":10.92,"low":10.44,"open":10.75,"volume":18258000},{"timestamp":1460467800,"date":"2016-04-12","index":8032,"close":10.17,"high":10.54,"low":10.05,"open":10.51,"volume":25679600},{"timestamp":1460554200,"date":"2016-04-13","index":8033,"close":10.88,"high":10.9,"low":10.2,"open":10.3,"volume":26108900},{"timestamp":1460640600,"date":"2016-04-14","index":8034,"close":10.4,"high":10.79,"low":10.39,"open":10.79,"volume":17778100}]},{"date":"2015-12-22","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":7947,"close":14.6,"high":14.7,"low":14.42,"open":14.61,"volume":18188000},{"timestamp":1449671400,"date":"2015-12-09","index":7948,"close":14.32,"high":14.67,"low":14.24,"open":14.6,"volume":20917100},{"timestamp":1449757800,"date":"2015-12-10","index":7949,"close":14.66,"high":14.8,"low":14.26,"open":14.29,"volume":14817000},{"timestamp":1449844200,"date":"2015-12-11","index":7950,"close":14.04,"high":14.44,"low":13.99,"open":14.32,"volume":23718100},{"timestamp":1450103400,"date":"2015-12-14","index":7951,"close":13.66,"high":14.48,"low":13.51,"open":14.43,"volume":35155800},{"timestamp":1450189800,"date":"2015-12-15","index":7952,"close":14.18,"high":14.37,"low":13.74,"open":13.77,"volume":26455800},{"timestamp":1450276200,"date":"2015-12-16","index":7953,"close":14.07,"high":14.45,"low":13.78,"open":14.36,"volume":21968200},{"timestamp":1450362600,"date":"2015-12-17","index":7954,"close":14.32,"high":14.77,"low":14.25,"open":14.65,"volume":29024400},{"timestamp":1450449000,"date":"2015-12-18","index":7955,"close":14.36,"high":14.73,"low":14.26,"open":14.38,"volume":38534200},{"timestamp":1450708200,"date":"2015-12-21","index":7956,"close":14.77,"high":14.79,"low":14.33,"open":14.44,"volume":22217300},{"timestamp":1450794600,"date":"2015-12-22","index":7957,"close":14.61,"high":14.95,"low":14.52,"open":14.8,"volume":27101100}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":7958,"close":14.3,"high":14.3,"low":13.55,"open":13.72,"volume":59121400},{"timestamp":1450967400,"date":"2015-12-24","index":7959,"close":14.48,"high":14.59,"low":14.19,"open":14.2,"volume":14284200},{"timestamp":1451313000,"date":"2015-12-28","index":7960,"close":14.19,"high":14.51,"low":14.05,"open":14.45,"volume":17658500},{"timestamp":1451399400,"date":"2015-12-29","index":7961,"close":14.34,"high":14.51,"low":14.23,"open":14.35,"volume":16104200},{"timestamp":1451485800,"date":"2015-12-30","index":7962,"close":14.16,"high":14.44,"low":14.1,"open":14.27,"volume":10943700},{"timestamp":1451572200,"date":"2015-12-31","index":7963,"close":14.16,"high":14.29,"low":14.03,"open":14.1,"volume":13249400},{"timestamp":1451917800,"date":"2016-01-04","index":7964,"close":14.33,"high":14.36,"low":13.81,"open":13.83,"volume":22622300},{"timestamp":1452004200,"date":"2016-01-05","index":7965,"close":14.82,"high":15.08,"low":14.36,"open":14.42,"volume":29806700},{"timestamp":1452090600,"date":"2016-01-06","index":7966,"close":14.22,"high":14.69,"low":14.11,"open":14.5,"volume":26835100},{"timestamp":1452177000,"date":"2016-01-07","index":7967,"close":13.66,"high":14.27,"low":13.63,"open":13.86,"volume":26029200},{"timestamp":1452263400,"date":"2016-01-08","index":7968,"close":13.33,"high":13.95,"low":13.29,"open":13.78,"volume":29064200}]},{"date":"2015-10-01","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1442496600,"date":"2015-09-17","index":7890,"close":16.41,"high":16.81,"low":16.31,"open":16.68,"volume":22827600},{"timestamp":1442583000,"date":"2015-09-18","index":7891,"close":15.5,"high":16.19,"low":15.36,"open":16.08,"volume":36698200},{"timestamp":1442842200,"date":"2015-09-21","index":7892,"close":15.75,"high":15.98,"low":15.46,"open":15.62,"volume":19024500},{"timestamp":1442928600,"date":"2015-09-22","index":7893,"close":15.41,"high":15.82,"low":15.17,"open":15.35,"volume":22763900},{"timestamp":1443015000,"date":"2015-09-23","index":7894,"close":14.81,"high":15.43,"low":14.8,"open":15.43,"volume":22567900},{"timestamp":1443101400,"date":"2015-09-24","index":7895,"close":15.34,"high":15.52,"low":14.6,"open":14.8,"volume":32800800},{"timestamp":1443187800,"date":"2015-09-25","index":7896,"close":14.91,"high":15.59,"low":14.65,"open":15.34,"volume":28917300},{"timestamp":1443447000,"date":"2015-09-28","index":7897,"close":14.06,"high":14.73,"low":13.92,"open":14.67,"volume":30448600},{"timestamp":1443533400,"date":"2015-09-29","index":7898,"close":14.38,"high":14.69,"low":14.15,"open":14.26,"volume":25529200},{"timestamp":1443619800,"date":"2015-09-30","index":7899,"close":14.98,"high":15.33,"low":14.7,"open":14.73,"volume":28066300},{"timestamp":1443706200,"date":"2015-10-01","index":7900,"close":14.77,"high":15.04,"low":14.5,"open":14.99,"volume":37460500}],"post":[{"timestamp":1443792600,"date":"2015-10-02","index":7901,"close":15.91,"high":15.95,"low":15.15,"open":15.22,"volume":49688200},{"timestamp":1444051800,"date":"2015-10-05","index":7902,"close":17.57,"high":17.84,"low":16.2,"open":16.32,"volume":63718700},{"timestamp":1444138200,"date":"2015-10-06","index":7903,"close":18.22,"high":18.3,"low":17.34,"open":17.63,"volume":51249900},{"timestamp":1444224600,"date":"2015-10-07","index":7904,"close":18.62,"high":18.92,"low":18.22,"open":18.39,"volume":41913500},{"timestamp":1444311000,"date":"2015-10-08","index":7905,"close":18.72,"high":19.1,"low":18.45,"open":18.59,"volume":33619600},{"timestamp":1444397400,"date":"2015-10-09","index":7906,"close":18.16,"high":18.85,"low":17.9,"open":18.63,"volume":23392500},{"timestamp":1444656600,"date":"2015-10-12","index":7907,"close":18.03,"high":18.63,"low":17.72,"open":18.54,"volume":22494700},{"timestamp":1444743000,"date":"2015-10-13","index":7908,"close":18.18,"high":18.56,"low":17.74,"open":17.81,"volume":21778500},{"timestamp":1444829400,"date":"2015-10-14","index":7909,"close":18.82,"high":19.3,"low":18.52,"open":18.77,"volume":34627900},{"timestamp":1444915800,"date":"2015-10-15","index":7910,"close":18.66,"high":19.15,"low":18.5,"open":18.87,"volume":20397700},{"timestamp":1445002200,"date":"2015-10-16","index":7911,"close":18.5,"high":18.83,"low":18.23,"open":18.74,"volume":15587100}]},{"date":"2015-06-25","estimated":0.56,"reported":0.54,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":7822,"close":25.02,"high":25.39,"low":24.97,"open":25.2,"volume":25793500},{"timestamp":1434115800,"date":"2015-06-12","index":7823,"close":25.13,"high":25.38,"low":24.71,"open":24.89,"volume":21123900},{"timestamp":1434375000,"date":"2015-06-15","index":7824,"close":24.24,"high":24.25,"low":23.7,"open":24.22,"volume":44190200},{"timestamp":1434461400,"date":"2015-06-16","index":7825,"close":24.24,"high":24.32,"low":23.88,"open":24.05,"volume":19173100},{"timestamp":1434547800,"date":"2015-06-17","index":7826,"close":24.48,"high":24.68,"low":24.23,"open":24.3,"volume":17951700},{"timestamp":1434634200,"date":"2015-06-18","index":7827,"close":24.47,"high":24.82,"low":24.43,"open":24.64,"volume":21570800},{"timestamp":1434720600,"date":"2015-06-19","index":7828,"close":24.47,"high":24.97,"low":24.46,"open":24.8,"volume":25589300},{"timestamp":1434979800,"date":"2015-06-22","index":7829,"close":24.63,"high":24.71,"low":24,"open":24.14,"volume":26231200},{"timestamp":1435066200,"date":"2015-06-23","index":7830,"close":24.49,"high":24.86,"low":24.38,"open":24.63,"volume":16168900},{"timestamp":1435152600,"date":"2015-06-24","index":7831,"close":24.06,"high":24.49,"low":24,"open":24.44,"volume":21243700},{"timestamp":1435239000,"date":"2015-06-25","index":7832,"close":24.02,"high":24.24,"low":23.66,"open":24.13,"volume":38347800}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":7833,"close":19.66,"high":20.6,"low":19.43,"open":20.27,"volume":149010300},{"timestamp":1435584600,"date":"2015-06-29","index":7834,"close":18.73,"high":19.6,"low":18.6,"open":19.34,"volume":49126100},{"timestamp":1435671000,"date":"2015-06-30","index":7835,"close":18.84,"high":19.1,"low":18.55,"open":18.89,"volume":34683900},{"timestamp":1435757400,"date":"2015-07-01","index":7836,"close":18.78,"high":19.1,"low":18.63,"open":19.05,"volume":25027100},{"timestamp":1435843800,"date":"2015-07-02","index":7837,"close":19.07,"high":19.38,"low":18.81,"open":18.83,"volume":26178100},{"timestamp":1436189400,"date":"2015-07-06","index":7838,"close":18.32,"high":18.98,"low":18.23,"open":18.84,"volume":37875800},{"timestamp":1436275800,"date":"2015-07-07","index":7839,"close":18.2,"high":18.36,"low":17.37,"open":18.13,"volume":46293200},{"timestamp":1436362200,"date":"2015-07-08","index":7840,"close":17.63,"high":17.98,"low":17.49,"open":17.96,"volume":30898900},{"timestamp":1436448600,"date":"2015-07-09","index":7841,"close":17.15,"high":18.01,"low":17.14,"open":17.87,"volume":47087100},{"timestamp":1436535000,"date":"2015-07-10","index":7842,"close":17.57,"high":17.65,"low":17.3,"open":17.33,"volume":24282900},{"timestamp":1436794200,"date":"2015-07-13","index":7843,"close":17.61,"high":17.85,"low":17.39,"open":17.83,"volume":35788100}]},{"date":"2015-04-01","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":7763,"close":28.16,"high":28.35,"low":27.6,"open":28.01,"volume":24544800},{"timestamp":1426771800,"date":"2015-03-19","index":7764,"close":28.05,"high":28.23,"low":27.92,"open":28.1,"volume":21656600},{"timestamp":1426858200,"date":"2015-03-20","index":7765,"close":28.68,"high":28.76,"low":28.11,"open":28.32,"volume":23608200},{"timestamp":1427117400,"date":"2015-03-23","index":7766,"close":28.02,"high":28.51,"low":27.82,"open":28.47,"volume":18699400},{"timestamp":1427203800,"date":"2015-03-24","index":7767,"close":27.96,"high":28.35,"low":27.88,"open":28.11,"volume":15670800},{"timestamp":1427290200,"date":"2015-03-25","index":7768,"close":26.57,"high":27.87,"low":26.4,"open":27.86,"volume":35874000},{"timestamp":1427376600,"date":"2015-03-26","index":7769,"close":26.66,"high":27.17,"low":25.61,"open":25.76,"volume":44702400},{"timestamp":1427463000,"date":"2015-03-27","index":7770,"close":26.68,"high":27.14,"low":26.05,"open":26.93,"volume":30909000},{"timestamp":1427722200,"date":"2015-03-30","index":7771,"close":26.68,"high":26.96,"low":26.46,"open":26.73,"volume":26142900},{"timestamp":1427808600,"date":"2015-03-31","index":7772,"close":27.13,"high":27.31,"low":26.61,"open":26.71,"volume":25292100},{"timestamp":1427895000,"date":"2015-04-01","index":7773,"close":27.13,"high":27.35,"low":26.77,"open":27.13,"volume":39424700}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":7774,"close":26.73,"high":27.76,"low":26.71,"open":27.75,"volume":41390500},{"timestamp":1428327000,"date":"2015-04-06","index":7775,"close":27.43,"high":27.45,"low":26.4,"open":26.5,"volume":22460900},{"timestamp":1428413400,"date":"2015-04-07","index":7776,"close":26.87,"high":27.45,"low":26.86,"open":27.35,"volume":17820600},{"timestamp":1428499800,"date":"2015-04-08","index":7777,"close":27.13,"high":27.35,"low":26.49,"open":26.58,"volume":22105800},{"timestamp":1428586200,"date":"2015-04-09","index":7778,"close":27.82,"high":27.86,"low":27.01,"open":27.07,"volume":18660000},{"timestamp":1428672600,"date":"2015-04-10","index":7779,"close":28.02,"high":28.17,"low":27.8,"open":27.8,"volume":19698700},{"timestamp":1428931800,"date":"2015-04-13","index":7780,"close":27.88,"high":28.15,"low":27.78,"open":28.02,"volume":13636800},{"timestamp":1429018200,"date":"2015-04-14","index":7781,"close":27.72,"high":27.9,"low":27.41,"open":27.73,"volume":16671900},{"timestamp":1429104600,"date":"2015-04-15","index":7782,"close":28.17,"high":28.45,"low":27.88,"open":28,"volume":20138900},{"timestamp":1429191000,"date":"2015-04-16","index":7783,"close":28.01,"high":28.18,"low":27.77,"open":27.9,"volume":16393500},{"timestamp":1429277400,"date":"2015-04-17","index":7784,"close":28.02,"high":28.08,"low":27.6,"open":27.75,"volume":18157100}]},{"date":"2015-01-06","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1418999400,"date":"2014-12-19","index":7704,"close":34.49,"high":34.8,"low":34.13,"open":34.59,"volume":18469600},{"timestamp":1419258600,"date":"2014-12-22","index":7705,"close":34.64,"high":35,"low":34.5,"open":34.75,"volume":12687900},{"timestamp":1419345000,"date":"2014-12-23","index":7706,"close":34.97,"high":35.19,"low":34.76,"open":34.92,"volume":10949000},{"timestamp":1419431400,"date":"2014-12-24","index":7707,"close":34.91,"high":35.1,"low":34.62,"open":35.03,"volume":4672900},{"timestamp":1419604200,"date":"2014-12-26","index":7708,"close":35,"high":35.23,"low":34.98,"open":35.03,"volume":6883700},{"timestamp":1419863400,"date":"2014-12-29","index":7709,"close":35.53,"high":35.69,"low":35.08,"open":35.27,"volume":12365800},{"timestamp":1419949800,"date":"2014-12-30","index":7710,"close":35.4,"high":35.74,"low":35.3,"open":35.43,"volume":11480500},{"timestamp":1420036200,"date":"2014-12-31","index":7711,"close":35.01,"high":35.53,"low":35,"open":35.45,"volume":10714300},{"timestamp":1420209000,"date":"2015-01-02","index":7712,"close":34.75,"high":35.52,"low":34.34,"open":35.24,"volume":15138200},{"timestamp":1420468200,"date":"2015-01-05","index":7713,"close":33.78,"high":34.74,"low":33.75,"open":34.71,"volume":23706600},{"timestamp":1420554600,"date":"2015-01-06","index":7714,"close":32.87,"high":34.23,"low":32.63,"open":34.1,"volume":40092000}],"post":[{"timestamp":1420641000,"date":"2015-01-07","index":7715,"close":32.1,"high":32.98,"low":31.45,"open":31.53,"volume":52552300},{"timestamp":1420727400,"date":"2015-01-08","index":7716,"close":33.67,"high":33.87,"low":32.55,"open":32.56,"volume":31947100},{"timestamp":1420813800,"date":"2015-01-09","index":7717,"close":33.53,"high":33.87,"low":32.96,"open":33.76,"volume":19328500},{"timestamp":1421073000,"date":"2015-01-12","index":7718,"close":31.66,"high":32.99,"low":31.4,"open":32.39,"volume":41982700},{"timestamp":1421159400,"date":"2015-01-13","index":7719,"close":30.84,"high":32.2,"low":30.65,"open":31.92,"volume":40260500},{"timestamp":1421245800,"date":"2015-01-14","index":7720,"close":30.05,"high":31.2,"low":29.8,"open":30.27,"volume":35766100},{"timestamp":1421332200,"date":"2015-01-15","index":7721,"close":29.3,"high":30.42,"low":29.27,"open":30.25,"volume":28512400},{"timestamp":1421418600,"date":"2015-01-16","index":7722,"close":28.99,"high":29.26,"low":28.51,"open":29.15,"volume":58433300},{"timestamp":1421764200,"date":"2015-01-20","index":7723,"close":29.67,"high":30.02,"low":29.35,"open":29.51,"volume":29884200},{"timestamp":1421850600,"date":"2015-01-21","index":7724,"close":30.49,"high":30.74,"low":29.5,"open":29.5,"volume":27258700},{"timestamp":1421937000,"date":"2015-01-22","index":7725,"close":30.89,"high":30.95,"low":30.23,"open":30.45,"volume":22299200}]},{"date":"2014-09-25","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":7634,"close":32.04,"high":32.19,"low":31.71,"open":31.85,"volume":11371100},{"timestamp":1410528600,"date":"2014-09-12","index":7635,"close":31.53,"high":32.15,"low":31.5,"open":32.01,"volume":12561500},{"timestamp":1410787800,"date":"2014-09-15","index":7636,"close":30.02,"high":31.52,"low":29.87,"open":31.4,"volume":37018500},{"timestamp":1410874200,"date":"2014-09-16","index":7637,"close":31.45,"high":31.58,"low":29.73,"open":30.09,"volume":28739800},{"timestamp":1410960600,"date":"2014-09-17","index":7638,"close":31.98,"high":32.27,"low":31.28,"open":31.47,"volume":19493200},{"timestamp":1411047000,"date":"2014-09-18","index":7639,"close":32.48,"high":32.48,"low":31.98,"open":32.24,"volume":12485100},{"timestamp":1411133400,"date":"2014-09-19","index":7640,"close":31.63,"high":32.55,"low":31.45,"open":32.48,"volume":25223300},{"timestamp":1411392600,"date":"2014-09-22","index":7641,"close":30.6,"high":31.44,"low":30.41,"open":31.43,"volume":21713800},{"timestamp":1411479000,"date":"2014-09-23","index":7642,"close":31.2,"high":31.49,"low":30.11,"open":30.51,"volume":22704300},{"timestamp":1411565400,"date":"2014-09-24","index":7643,"close":32.22,"high":32.35,"low":31.34,"open":31.8,"volume":25781300},{"timestamp":1411651800,"date":"2014-09-25","index":7644,"close":31.7,"high":32.56,"low":31.35,"open":32.41,"volume":36427700}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":7645,"close":33.83,"high":34.1,"low":33.41,"open":33.97,"volume":53975000},{"timestamp":1411997400,"date":"2014-09-29","index":7646,"close":34.5,"high":34.85,"low":33.2,"open":33.42,"volume":33981900},{"timestamp":1412083800,"date":"2014-09-30","index":7647,"close":34.26,"high":34.73,"low":33.89,"open":34.63,"volume":25768900},{"timestamp":1412170200,"date":"2014-10-01","index":7648,"close":33.5,"high":34.25,"low":33.22,"open":34.25,"volume":36237600},{"timestamp":1412256600,"date":"2014-10-02","index":7649,"close":33.81,"high":34.08,"low":32.95,"open":33.65,"volume":27337000},{"timestamp":1412343000,"date":"2014-10-03","index":7650,"close":33.94,"high":34.4,"low":33.87,"open":34.08,"volume":22565400},{"timestamp":1412602200,"date":"2014-10-06","index":7651,"close":32.57,"high":33.29,"low":31.84,"open":33.19,"volume":43417100},{"timestamp":1412688600,"date":"2014-10-07","index":7652,"close":31.87,"high":32.87,"low":31.85,"open":32.41,"volume":28827000},{"timestamp":1412775000,"date":"2014-10-08","index":7653,"close":32.32,"high":32.4,"low":30.86,"open":31.9,"volume":28069300},{"timestamp":1412861400,"date":"2014-10-09","index":7654,"close":30.64,"high":32.18,"low":30.41,"open":32.12,"volume":35910800},{"timestamp":1412947800,"date":"2014-10-10","index":7655,"close":27.79,"high":29.87,"low":27.59,"open":29.75,"volume":85752700}]},{"date":"2014-06-23","estimated":0.7,"reported":0.79,"pre":[{"timestamp":1402320600,"date":"2014-06-09","index":7568,"close":29,"high":29.72,"low":28.89,"open":29.49,"volume":20635300},{"timestamp":1402407000,"date":"2014-06-10","index":7569,"close":29.51,"high":29.54,"low":28.59,"open":29,"volume":24108900},{"timestamp":1402493400,"date":"2014-06-11","index":7570,"close":30.99,"high":31.6,"low":30.12,"open":30.65,"volume":55472400},{"timestamp":1402579800,"date":"2014-06-12","index":7571,"close":30.86,"high":31.22,"low":30.56,"open":31.07,"volume":28152900},{"timestamp":1402666200,"date":"2014-06-13","index":7572,"close":31.17,"high":31.47,"low":31.06,"open":31.14,"volume":23275600},{"timestamp":1402925400,"date":"2014-06-16","index":7573,"close":31.91,"high":32.19,"low":31.28,"open":31.43,"volume":35496500},{"timestamp":1403011800,"date":"2014-06-17","index":7574,"close":32.25,"high":32.4,"low":31.95,"open":32,"volume":25195500},{"timestamp":1403098200,"date":"2014-06-18","index":7575,"close":32.06,"high":32.43,"low":31.7,"open":32.38,"volume":30089900},{"timestamp":1403184600,"date":"2014-06-19","index":7576,"close":31.81,"high":32.17,"low":31.55,"open":32.09,"volume":22402300},{"timestamp":1403271000,"date":"2014-06-20","index":7577,"close":31.85,"high":31.93,"low":31.4,"open":31.88,"volume":28266500},{"timestamp":1403530200,"date":"2014-06-23","index":7578,"close":31.26,"high":32.3,"low":31.25,"open":32.29,"volume":48594600}],"post":[{"timestamp":1403616600,"date":"2014-06-24","index":7579,"close":32.5,"high":32.97,"low":31.16,"open":31.51,"volume":59689500},{"timestamp":1403703000,"date":"2014-06-25","index":7580,"close":32.34,"high":32.74,"low":31.89,"open":32.35,"volume":29796700},{"timestamp":1403789400,"date":"2014-06-26","index":7581,"close":32,"high":32.4,"low":31.8,"open":32.31,"volume":20353300},{"timestamp":1403875800,"date":"2014-06-27","index":7582,"close":31.51,"high":31.93,"low":31.45,"open":31.88,"volume":46770900},{"timestamp":1404135000,"date":"2014-06-30","index":7583,"close":32.95,"high":33.05,"low":31.9,"open":32.06,"volume":31032300},{"timestamp":1404221400,"date":"2014-07-01","index":7584,"close":33.98,"high":34.5,"low":33.07,"open":33.24,"volume":36348500},{"timestamp":1404307800,"date":"2014-07-02","index":7585,"close":33.76,"high":34.27,"low":33.54,"open":34,"volume":26620500},{"timestamp":1404394200,"date":"2014-07-03","index":7586,"close":33.73,"high":34.28,"low":33.65,"open":34.09,"volume":13883900},{"timestamp":1404739800,"date":"2014-07-07","index":7587,"close":32.86,"high":33.65,"low":32.77,"open":33.61,"volume":21383200},{"timestamp":1404826200,"date":"2014-07-08","index":7588,"close":33.13,"high":33.27,"low":32.12,"open":32.8,"volume":34637500},{"timestamp":1404912600,"date":"2014-07-09","index":7589,"close":32.89,"high":32.94,"low":31.86,"open":32.59,"volume":39287700}]},{"date":"2014-04-03","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":7513,"close":24.01,"high":24.36,"low":23.89,"open":23.93,"volume":19735500},{"timestamp":1395408600,"date":"2014-03-21","index":7514,"close":23.66,"high":24.26,"low":23.66,"open":24.11,"volume":32238500},{"timestamp":1395667800,"date":"2014-03-24","index":7515,"close":23.48,"high":24.1,"low":23.39,"open":23.81,"volume":23740900},{"timestamp":1395754200,"date":"2014-03-25","index":7516,"close":23.53,"high":23.92,"low":23.42,"open":23.64,"volume":17054900},{"timestamp":1395840600,"date":"2014-03-26","index":7517,"close":22.83,"high":23.89,"low":22.82,"open":23.63,"volume":24590700},{"timestamp":1395927000,"date":"2014-03-27","index":7518,"close":22.24,"high":22.83,"low":21.92,"open":22.81,"volume":35985000},{"timestamp":1396013400,"date":"2014-03-28","index":7519,"close":21.91,"high":22.54,"low":21.7,"open":21.99,"volume":37763700},{"timestamp":1396272600,"date":"2014-03-31","index":7520,"close":23.66,"high":23.68,"low":22.21,"open":22.3,"volume":39630300},{"timestamp":1396359000,"date":"2014-04-01","index":7521,"close":24.44,"high":24.46,"low":23.7,"open":23.84,"volume":36880800},{"timestamp":1396445400,"date":"2014-04-02","index":7522,"close":24.35,"high":24.6,"low":24,"open":24.57,"volume":24486300},{"timestamp":1396531800,"date":"2014-04-03","index":7523,"close":24,"high":24.73,"low":23.78,"open":24.56,"volume":40670000}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":7524,"close":22.58,"high":24.85,"low":22.44,"open":24.79,"volume":77296000},{"timestamp":1396877400,"date":"2014-04-07","index":7525,"close":21.71,"high":22.98,"low":21.21,"open":22.52,"volume":63603900},{"timestamp":1396963800,"date":"2014-04-08","index":7526,"close":22.21,"high":22.43,"low":21.4,"open":22.06,"volume":44299000},{"timestamp":1397050200,"date":"2014-04-09","index":7527,"close":22.6,"high":22.84,"low":22.24,"open":22.58,"volume":31636000},{"timestamp":1397136600,"date":"2014-04-10","index":7528,"close":21.68,"high":22.95,"low":21.62,"open":22.7,"volume":37066500},{"timestamp":1397223000,"date":"2014-04-11","index":7529,"close":21.13,"high":21.93,"low":21.02,"open":21.49,"volume":35232600},{"timestamp":1397482200,"date":"2014-04-14","index":7530,"close":21.9,"high":22.14,"low":21.25,"open":21.36,"volume":31740100},{"timestamp":1397568600,"date":"2014-04-15","index":7531,"close":22.17,"high":22.24,"low":21.52,"open":21.92,"volume":25067600},{"timestamp":1397655000,"date":"2014-04-16","index":7532,"close":22.48,"high":22.57,"low":22,"open":22.36,"volume":21619500},{"timestamp":1397741400,"date":"2014-04-17","index":7533,"close":23.91,"high":24.14,"low":23.03,"open":23.11,"volume":46206900},{"timestamp":1398087000,"date":"2014-04-21","index":7534,"close":25.32,"high":25.39,"low":24.56,"open":25.04,"volume":45434800}]},{"date":"2014-01-07","estimated":0.43,"reported":0.72,"pre":[{"timestamp":1387549800,"date":"2013-12-20","index":7453,"close":22.17,"high":22.58,"low":21.76,"open":21.8,"volume":49176400},{"timestamp":1387809000,"date":"2013-12-23","index":7454,"close":21.49,"high":21.67,"low":21.22,"open":21.44,"volume":40831000},{"timestamp":1387895400,"date":"2013-12-24","index":7455,"close":21.82,"high":21.9,"low":21.6,"open":21.63,"volume":12857500},{"timestamp":1388068200,"date":"2013-12-26","index":7456,"close":21.74,"high":22.25,"low":21.74,"open":21.83,"volume":17095500},{"timestamp":1388154600,"date":"2013-12-27","index":7457,"close":21.52,"high":21.99,"low":21.46,"open":21.93,"volume":19386300},{"timestamp":1388413800,"date":"2013-12-30","index":7458,"close":21.3,"high":21.68,"low":21.23,"open":21.45,"volume":19267100},{"timestamp":1388500200,"date":"2013-12-31","index":7459,"close":21.75,"high":21.93,"low":21.38,"open":21.41,"volume":25122400},{"timestamp":1388673000,"date":"2014-01-02","index":7460,"close":21.66,"high":21.79,"low":21.27,"open":21.68,"volume":26413500},{"timestamp":1388759400,"date":"2014-01-03","index":7461,"close":20.97,"high":21.43,"low":20.9,"open":21.2,"volume":34590200},{"timestamp":1389018600,"date":"2014-01-06","index":7462,"close":20.67,"high":20.97,"low":20.64,"open":20.97,"volume":38180500},{"timestamp":1389105000,"date":"2014-01-07","index":7463,"close":21.73,"high":21.94,"low":20.89,"open":20.89,"volume":67904500}],"post":[{"timestamp":1389191400,"date":"2014-01-08","index":7464,"close":23.87,"high":24.5,"low":23.56,"open":24.2,"volume":93499500},{"timestamp":1389277800,"date":"2014-01-09","index":7465,"close":23.24,"high":23.71,"low":22.91,"open":23.6,"volume":42782900},{"timestamp":1389364200,"date":"2014-01-10","index":7466,"close":23.71,"high":23.72,"low":23.18,"open":23.39,"volume":33930200},{"timestamp":1389623400,"date":"2014-01-13","index":7467,"close":23.33,"high":23.8,"low":23.25,"open":23.7,"volume":27619700},{"timestamp":1389709800,"date":"2014-01-14","index":7468,"close":23.67,"high":23.79,"low":22.87,"open":22.87,"volume":33092200},{"timestamp":1389796200,"date":"2014-01-15","index":7469,"close":23.33,"high":23.76,"low":23.3,"open":23.72,"volume":26949000},{"timestamp":1389882600,"date":"2014-01-16","index":7470,"close":23.13,"high":23.59,"low":22.9,"open":23.48,"volume":28888700},{"timestamp":1389969000,"date":"2014-01-17","index":7471,"close":22.38,"high":23.28,"low":22.33,"open":22.9,"volume":46943200},{"timestamp":1390314600,"date":"2014-01-21","index":7472,"close":23.12,"high":23.18,"low":22.32,"open":22.4,"volume":29508700},{"timestamp":1390401000,"date":"2014-01-22","index":7473,"close":23.65,"high":23.79,"low":22.75,"open":22.8,"volume":31254300},{"timestamp":1390487400,"date":"2014-01-23","index":7474,"close":23.64,"high":23.65,"low":23.24,"open":23.31,"volume":29418600}]},{"date":"2013-10-10","estimated":0.25,"reported":0.2,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":7393,"close":17.47,"high":17.53,"low":17.18,"open":17.32,"volume":49153400},{"timestamp":1380288600,"date":"2013-09-27","index":7394,"close":17.62,"high":17.95,"low":17.41,"open":17.47,"volume":45015600},{"timestamp":1380547800,"date":"2013-09-30","index":7395,"close":17.47,"high":17.64,"low":17.14,"open":17.32,"volume":30082400},{"timestamp":1380634200,"date":"2013-10-01","index":7396,"close":17.61,"high":17.75,"low":17.34,"open":17.54,"volume":32979500},{"timestamp":1380720600,"date":"2013-10-02","index":7397,"close":17.66,"high":18.13,"low":17.55,"open":17.65,"volume":49128100},{"timestamp":1380807000,"date":"2013-10-03","index":7398,"close":18.02,"high":18.1,"low":17.37,"open":17.94,"volume":59041700},{"timestamp":1380893400,"date":"2013-10-04","index":7399,"close":18.47,"high":18.55,"low":18.01,"open":18.08,"volume":48080600},{"timestamp":1381152600,"date":"2013-10-07","index":7400,"close":18.49,"high":18.85,"low":18.48,"open":18.77,"volume":61970900},{"timestamp":1381239000,"date":"2013-10-08","index":7401,"close":17.93,"high":18.65,"low":17.73,"open":18.6,"volume":57008600},{"timestamp":1381325400,"date":"2013-10-09","index":7402,"close":18.15,"high":18.45,"low":17.15,"open":18.03,"volume":67714300},{"timestamp":1381411800,"date":"2013-10-10","index":7403,"close":18.43,"high":18.59,"low":18.06,"open":18.36,"volume":78690500}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":7404,"close":16.84,"high":18.01,"low":16.56,"open":17.89,"volume":153906100},{"timestamp":1381757400,"date":"2013-10-14","index":7405,"close":17.07,"high":17.15,"low":16.17,"open":16.57,"volume":62909500},{"timestamp":1381843800,"date":"2013-10-15","index":7406,"close":16.92,"high":17.43,"low":16.84,"open":17.08,"volume":63043900},{"timestamp":1381930200,"date":"2013-10-16","index":7407,"close":16.96,"high":17.3,"low":16.91,"open":17.08,"volume":49096400},{"timestamp":1382016600,"date":"2013-10-17","index":7408,"close":17.15,"high":17.16,"low":16.74,"open":17,"volume":40714800},{"timestamp":1382103000,"date":"2013-10-18","index":7409,"close":17.03,"high":17.25,"low":16.96,"open":17.17,"volume":34970600},{"timestamp":1382362200,"date":"2013-10-21","index":7410,"close":16.57,"high":17.14,"low":16.51,"open":17.03,"volume":44886200},{"timestamp":1382448600,"date":"2013-10-22","index":7411,"close":16.76,"high":16.94,"low":16.4,"open":16.7,"volume":48362800},{"timestamp":1382535000,"date":"2013-10-23","index":7412,"close":16.55,"high":16.59,"low":16.35,"open":16.49,"volume":39244600},{"timestamp":1382621400,"date":"2013-10-24","index":7413,"close":16.83,"high":16.92,"low":16.4,"open":16.43,"volume":30291300},{"timestamp":1382707800,"date":"2013-10-25","index":7414,"close":16.58,"high":16.99,"low":16.52,"open":16.92,"volume":28678300}]},{"date":"2013-06-19","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":7314,"close":12.02,"high":12.14,"low":11.67,"open":11.69,"volume":40890700},{"timestamp":1370525400,"date":"2013-06-06","index":7315,"close":12.35,"high":12.54,"low":12.14,"open":12.18,"volume":47860200},{"timestamp":1370611800,"date":"2013-06-07","index":7316,"close":12.65,"high":12.72,"low":12.37,"open":12.56,"volume":32419000},{"timestamp":1370871000,"date":"2013-06-10","index":7317,"close":12.95,"high":13.08,"low":12.64,"open":12.64,"volume":40488200},{"timestamp":1370957400,"date":"2013-06-11","index":7318,"close":12.81,"high":13.2,"low":12.63,"open":12.87,"volume":49707600},{"timestamp":1371043800,"date":"2013-06-12","index":7319,"close":12.49,"high":13.12,"low":12.46,"open":12.98,"volume":34199300},{"timestamp":1371130200,"date":"2013-06-13","index":7320,"close":12.91,"high":12.92,"low":12.47,"open":12.53,"volume":30212000},{"timestamp":1371216600,"date":"2013-06-14","index":7321,"close":12.76,"high":13.16,"low":12.64,"open":13.08,"volume":29740300},{"timestamp":1371475800,"date":"2013-06-17","index":7322,"close":13.24,"high":13.5,"low":13.08,"open":13.16,"volume":50588300},{"timestamp":1371562200,"date":"2013-06-18","index":7323,"close":13.75,"high":13.76,"low":13.31,"open":13.34,"volume":57594500},{"timestamp":1371648600,"date":"2013-06-19","index":7324,"close":13.97,"high":14.11,"low":13.64,"open":13.82,"volume":83958500}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":7325,"close":13.54,"high":13.81,"low":13.19,"open":13.48,"volume":75247900},{"timestamp":1371821400,"date":"2013-06-21","index":7326,"close":13.9,"high":14.05,"low":13.7,"open":13.85,"volume":73389200},{"timestamp":1372080600,"date":"2013-06-24","index":7327,"close":13.46,"high":13.87,"low":13.16,"open":13.81,"volume":68189200},{"timestamp":1372167000,"date":"2013-06-25","index":7328,"close":13.75,"high":13.82,"low":13.42,"open":13.74,"volume":32876400},{"timestamp":1372253400,"date":"2013-06-26","index":7329,"close":14.18,"high":14.31,"low":13.87,"open":13.89,"volume":44886100},{"timestamp":1372339800,"date":"2013-06-27","index":7330,"close":14.34,"high":14.53,"low":14.27,"open":14.3,"volume":38747100},{"timestamp":1372426200,"date":"2013-06-28","index":7331,"close":14.33,"high":14.47,"low":14.02,"open":14.3,"volume":36612300},{"timestamp":1372685400,"date":"2013-07-01","index":7332,"close":14.27,"high":14.6,"low":14.18,"open":14.47,"volume":33909600},{"timestamp":1372771800,"date":"2013-07-02","index":7333,"close":14.31,"high":14.33,"low":13.85,"open":14.03,"volume":61198800},{"timestamp":1372858200,"date":"2013-07-03","index":7334,"close":14.14,"high":14.29,"low":14.11,"open":14.29,"volume":24489300},{"timestamp":1373031000,"date":"2013-07-05","index":7335,"close":14.31,"high":14.37,"low":14.12,"open":14.27,"volume":29746900}]},{"date":"2013-03-21","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":7252,"close":8.94,"high":8.95,"low":8.71,"open":8.77,"volume":26147300},{"timestamp":1362753000,"date":"2013-03-08","index":7253,"close":9.2,"high":9.24,"low":8.92,"open":9.03,"volume":34822800},{"timestamp":1363008600,"date":"2013-03-11","index":7254,"close":9.35,"high":9.4,"low":9,"open":9.15,"volume":43535800},{"timestamp":1363095000,"date":"2013-03-12","index":7255,"close":9.32,"high":9.45,"low":9.2,"open":9.36,"volume":35260600},{"timestamp":1363181400,"date":"2013-03-13","index":7256,"close":9.51,"high":9.66,"low":9.35,"open":9.35,"volume":41491000},{"timestamp":1363267800,"date":"2013-03-14","index":7257,"close":9.69,"high":9.74,"low":9.58,"open":9.62,"volume":25192800},{"timestamp":1363354200,"date":"2013-03-15","index":7258,"close":9.37,"high":9.75,"low":9.27,"open":9.74,"volume":43397000},{"timestamp":1363613400,"date":"2013-03-18","index":7259,"close":9.18,"high":9.32,"low":8.98,"open":9.05,"volume":28917300},{"timestamp":1363699800,"date":"2013-03-19","index":7260,"close":9.24,"high":9.41,"low":9.09,"open":9.27,"volume":26663100},{"timestamp":1363786200,"date":"2013-03-20","index":7261,"close":9.31,"high":9.48,"low":9.19,"open":9.33,"volume":31547600},{"timestamp":1363872600,"date":"2013-03-21","index":7262,"close":9.07,"high":9.37,"low":9.07,"open":9.35,"volume":39419600}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":7263,"close":10.04,"high":10.27,"low":9.73,"open":9.75,"volume":99807600},{"timestamp":1364218200,"date":"2013-03-25","index":7264,"close":9.88,"high":10.13,"low":9.78,"open":10.01,"volume":39368000},{"timestamp":1364304600,"date":"2013-03-26","index":7265,"close":9.92,"high":10.1,"low":9.8,"open":9.92,"volume":29906700},{"timestamp":1364391000,"date":"2013-03-27","index":7266,"close":9.96,"high":10.04,"low":9.68,"open":9.76,"volume":27592700},{"timestamp":1364477400,"date":"2013-03-28","index":7267,"close":9.98,"high":10.03,"low":9.87,"open":10.01,"volume":21787500},{"timestamp":1364823000,"date":"2013-04-01","index":7268,"close":9.38,"high":9.98,"low":9.34,"open":9.97,"volume":44911900},{"timestamp":1364909400,"date":"2013-04-02","index":7269,"close":9.3,"high":9.71,"low":9.25,"open":9.51,"volume":36023200},{"timestamp":1364995800,"date":"2013-04-03","index":7270,"close":9.1,"high":9.45,"low":9.05,"open":9.35,"volume":31012800},{"timestamp":1365082200,"date":"2013-04-04","index":7271,"close":9.31,"high":9.33,"low":9.04,"open":9.09,"volume":30485200},{"timestamp":1365168600,"date":"2013-04-05","index":7272,"close":9.31,"high":9.59,"low":9.12,"open":9.15,"volume":41684200},{"timestamp":1365427800,"date":"2013-04-08","index":7273,"close":9.39,"high":9.41,"low":9.06,"open":9.29,"volume":27065000}]},{"date":"2012-12-20","estimated":-0.2,"reported":-0.27,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":7191,"close":6.41,"high":6.42,"low":6.1,"open":6.15,"volume":30376200},{"timestamp":1354890600,"date":"2012-12-07","index":7192,"close":6.44,"high":6.51,"low":6.35,"open":6.42,"volume":22046900},{"timestamp":1355149800,"date":"2012-12-10","index":7193,"close":6.67,"high":6.73,"low":6.43,"open":6.45,"volume":32458100},{"timestamp":1355236200,"date":"2012-12-11","index":7194,"close":6.77,"high":6.84,"low":6.63,"open":6.7,"volume":24442700},{"timestamp":1355322600,"date":"2012-12-12","index":7195,"close":6.71,"high":6.86,"low":6.64,"open":6.86,"volume":28353700},{"timestamp":1355409000,"date":"2012-12-13","index":7196,"close":6.66,"high":6.8,"low":6.62,"open":6.74,"volume":24047400},{"timestamp":1355495400,"date":"2012-12-14","index":7197,"close":6.85,"high":6.89,"low":6.69,"open":6.74,"volume":23368900},{"timestamp":1355754600,"date":"2012-12-17","index":7198,"close":6.61,"high":6.9,"low":6.54,"open":6.85,"volume":34772400},{"timestamp":1355841000,"date":"2012-12-18","index":7199,"close":6.7,"high":6.71,"low":6.55,"open":6.62,"volume":28810700},{"timestamp":1355927400,"date":"2012-12-19","index":7200,"close":6.82,"high":6.87,"low":6.7,"open":6.71,"volume":25576000},{"timestamp":1356013800,"date":"2012-12-20","index":7201,"close":6.79,"high":6.87,"low":6.73,"open":6.84,"volume":19997000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":7202,"close":6.32,"high":6.49,"low":6.18,"open":6.48,"volume":58144400},{"timestamp":1356359400,"date":"2012-12-24","index":7203,"close":6.23,"high":6.38,"low":6.18,"open":6.38,"volume":6840000},{"timestamp":1356532200,"date":"2012-12-26","index":7204,"close":6.18,"high":6.34,"low":6.17,"open":6.23,"volume":10342300},{"timestamp":1356618600,"date":"2012-12-27","index":7205,"close":6.22,"high":6.26,"low":6.07,"open":6.18,"volume":18455400},{"timestamp":1356705000,"date":"2012-12-28","index":7206,"close":6.13,"high":6.28,"low":6.11,"open":6.16,"volume":15127400},{"timestamp":1356964200,"date":"2012-12-31","index":7207,"close":6.34,"high":6.36,"low":6.11,"open":6.14,"volume":18787600},{"timestamp":1357137000,"date":"2013-01-02","index":7208,"close":6.63,"high":6.67,"low":6.45,"open":6.6,"volume":29556500},{"timestamp":1357223400,"date":"2013-01-03","index":7209,"close":6.9,"high":6.97,"low":6.61,"open":6.64,"volume":39091500},{"timestamp":1357309800,"date":"2013-01-04","index":7210,"close":6.96,"high":6.96,"low":6.85,"open":6.95,"volume":18802700},{"timestamp":1357569000,"date":"2013-01-07","index":7211,"close":7.18,"high":7.28,"low":7.03,"open":7.06,"volume":31133300},{"timestamp":1357655400,"date":"2013-01-08","index":7212,"close":7.23,"high":7.29,"low":7.06,"open":7.14,"volume":30791800}]},{"date":"2012-09-27","estimated":-0.23,"reported":-0.24,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":7134,"close":6.6,"high":6.66,"low":6.42,"open":6.47,"volume":30512400},{"timestamp":1347629400,"date":"2012-09-14","index":7135,"close":6.7,"high":6.8,"low":6.62,"open":6.64,"volume":20525400},{"timestamp":1347888600,"date":"2012-09-17","index":7136,"close":6.57,"high":6.74,"low":6.51,"open":6.69,"volume":20437100},{"timestamp":1347975000,"date":"2012-09-18","index":7137,"close":6.48,"high":6.57,"low":6.4,"open":6.54,"volume":18295100},{"timestamp":1348061400,"date":"2012-09-19","index":7138,"close":6.65,"high":6.72,"low":6.55,"open":6.55,"volume":24783700},{"timestamp":1348147800,"date":"2012-09-20","index":7139,"close":6.45,"high":6.6,"low":6.39,"open":6.58,"volume":37495900},{"timestamp":1348234200,"date":"2012-09-21","index":7140,"close":6.36,"high":6.52,"low":6.3,"open":6.5,"volume":26892900},{"timestamp":1348493400,"date":"2012-09-24","index":7141,"close":6.26,"high":6.26,"low":6.11,"open":6.25,"volume":38107000},{"timestamp":1348579800,"date":"2012-09-25","index":7142,"close":6.11,"high":6.36,"low":6.09,"open":6.35,"volume":36271200},{"timestamp":1348666200,"date":"2012-09-26","index":7143,"close":5.94,"high":6.1,"low":5.87,"open":6.1,"volume":33656700},{"timestamp":1348752600,"date":"2012-09-27","index":7144,"close":6.02,"high":6.07,"low":5.9,"open":6.01,"volume":38639200}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":7145,"close":5.98,"high":6.24,"low":5.97,"open":6.05,"volume":41019800},{"timestamp":1349098200,"date":"2012-10-01","index":7146,"close":5.77,"high":6.1,"low":5.72,"open":6.07,"volume":40669400},{"timestamp":1349184600,"date":"2012-10-02","index":7147,"close":5.84,"high":5.85,"low":5.74,"open":5.81,"volume":20219900},{"timestamp":1349271000,"date":"2012-10-03","index":7148,"close":5.84,"high":5.9,"low":5.77,"open":5.88,"volume":14783500},{"timestamp":1349357400,"date":"2012-10-04","index":7149,"close":5.88,"high":5.89,"low":5.77,"open":5.84,"volume":14778900},{"timestamp":1349443800,"date":"2012-10-05","index":7150,"close":5.89,"high":6.03,"low":5.85,"open":5.91,"volume":17263600},{"timestamp":1349703000,"date":"2012-10-08","index":7151,"close":5.85,"high":5.9,"low":5.8,"open":5.83,"volume":11144500},{"timestamp":1349789400,"date":"2012-10-09","index":7152,"close":5.76,"high":5.86,"low":5.7,"open":5.83,"volume":16388700},{"timestamp":1349875800,"date":"2012-10-10","index":7153,"close":5.76,"high":5.8,"low":5.64,"open":5.79,"volume":16794300},{"timestamp":1349962200,"date":"2012-10-11","index":7154,"close":5.75,"high":5.79,"low":5.67,"open":5.77,"volume":23649500},{"timestamp":1350048600,"date":"2012-10-12","index":7155,"close":5.67,"high":5.8,"low":5.63,"open":5.76,"volume":20027100}]},{"date":"2012-06-20","estimated":-0.2,"reported":-0.32,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":7065,"close":5.75,"high":5.81,"low":5.64,"open":5.67,"volume":35081500},{"timestamp":1339075800,"date":"2012-06-07","index":7066,"close":5.67,"high":5.89,"low":5.64,"open":5.87,"volume":33187500},{"timestamp":1339162200,"date":"2012-06-08","index":7067,"close":5.88,"high":5.9,"low":5.64,"open":5.65,"volume":19022300},{"timestamp":1339421400,"date":"2012-06-11","index":7068,"close":5.71,"high":6.04,"low":5.7,"open":5.97,"volume":21462000},{"timestamp":1339507800,"date":"2012-06-12","index":7069,"close":5.92,"high":5.94,"low":5.72,"open":5.72,"volume":21282500},{"timestamp":1339594200,"date":"2012-06-13","index":7070,"close":5.86,"high":5.99,"low":5.81,"open":5.91,"volume":31202500},{"timestamp":1339680600,"date":"2012-06-14","index":7071,"close":5.76,"high":5.89,"low":5.65,"open":5.85,"volume":32597900},{"timestamp":1339767000,"date":"2012-06-15","index":7072,"close":5.89,"high":5.9,"low":5.69,"open":5.77,"volume":27553500},{"timestamp":1340026200,"date":"2012-06-18","index":7073,"close":5.94,"high":6,"low":5.81,"open":5.81,"volume":19383900},{"timestamp":1340112600,"date":"2012-06-19","index":7074,"close":6.1,"high":6.15,"low":5.98,"open":6.02,"volume":22652800},{"timestamp":1340199000,"date":"2012-06-20","index":7075,"close":6.12,"high":6.2,"low":6,"open":6.12,"volume":30272100}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":7076,"close":5.65,"high":5.97,"low":5.61,"open":5.92,"volume":51272200},{"timestamp":1340371800,"date":"2012-06-22","index":7077,"close":5.74,"high":5.75,"low":5.53,"open":5.68,"volume":33486500},{"timestamp":1340631000,"date":"2012-06-25","index":7078,"close":5.59,"high":5.73,"low":5.55,"open":5.66,"volume":19795900},{"timestamp":1340717400,"date":"2012-06-26","index":7079,"close":5.63,"high":5.69,"low":5.52,"open":5.61,"volume":17684200},{"timestamp":1340803800,"date":"2012-06-27","index":7080,"close":5.72,"high":5.74,"low":5.56,"open":5.63,"volume":13836100},{"timestamp":1340890200,"date":"2012-06-28","index":7081,"close":5.97,"high":5.98,"low":5.6,"open":5.63,"volume":34680300},{"timestamp":1340976600,"date":"2012-06-29","index":7082,"close":6.31,"high":6.32,"low":6.07,"open":6.1,"volume":32253900},{"timestamp":1341235800,"date":"2012-07-02","index":7083,"close":6.55,"high":6.82,"low":6.45,"open":6.73,"volume":51141600},{"timestamp":1341322200,"date":"2012-07-03","index":7084,"close":6.89,"high":6.93,"low":6.57,"open":6.58,"volume":46397000},{"timestamp":1341495000,"date":"2012-07-05","index":7085,"close":6.81,"high":6.91,"low":6.66,"open":6.84,"volume":21914500},{"timestamp":1341581400,"date":"2012-07-06","index":7086,"close":6.72,"high":6.75,"low":6.55,"open":6.7,"volume":22702200}]},{"date":"2012-03-22","estimated":-0.19,"reported":-0.29,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7003,"close":8.16,"high":8.24,"low":8.01,"open":8.13,"volume":18794500},{"timestamp":1331303400,"date":"2012-03-09","index":7004,"close":8.33,"high":8.36,"low":8.12,"open":8.16,"volume":25549500},{"timestamp":1331559000,"date":"2012-03-12","index":7005,"close":8.08,"high":8.3,"low":8.01,"open":8.26,"volume":19889300},{"timestamp":1331645400,"date":"2012-03-13","index":7006,"close":8.49,"high":8.5,"low":8.2,"open":8.24,"volume":31182100},{"timestamp":1331731800,"date":"2012-03-14","index":7007,"close":8.58,"high":8.85,"low":8.52,"open":8.68,"volume":34004800},{"timestamp":1331818200,"date":"2012-03-15","index":7008,"close":8.83,"high":8.89,"low":8.46,"open":8.63,"volume":34668100},{"timestamp":1331904600,"date":"2012-03-16","index":7009,"close":8.82,"high":8.89,"low":8.67,"open":8.87,"volume":33081100},{"timestamp":1332163800,"date":"2012-03-19","index":7010,"close":8.63,"high":8.8,"low":8.61,"open":8.76,"volume":26237300},{"timestamp":1332250200,"date":"2012-03-20","index":7011,"close":8.57,"high":8.63,"low":8.45,"open":8.58,"volume":18186300},{"timestamp":1332336600,"date":"2012-03-21","index":7012,"close":8.74,"high":8.98,"low":8.71,"open":8.74,"volume":30788500},{"timestamp":1332423000,"date":"2012-03-22","index":7013,"close":8.71,"high":8.77,"low":8.48,"open":8.73,"volume":33388600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7014,"close":8.4,"high":8.61,"low":8.25,"open":8.49,"volume":47816200},{"timestamp":1332768600,"date":"2012-03-26","index":7015,"close":8.25,"high":8.44,"low":8.11,"open":8.42,"volume":35598900},{"timestamp":1332855000,"date":"2012-03-27","index":7016,"close":8.58,"high":8.65,"low":8.31,"open":8.33,"volume":39442300},{"timestamp":1332941400,"date":"2012-03-28","index":7017,"close":8.64,"high":8.75,"low":8.45,"open":8.51,"volume":35128600},{"timestamp":1333027800,"date":"2012-03-29","index":7018,"close":8.42,"high":8.76,"low":8.41,"open":8.61,"volume":45879200},{"timestamp":1333114200,"date":"2012-03-30","index":7019,"close":8.1,"high":8.54,"low":8.08,"open":8.53,"volume":50946900},{"timestamp":1333373400,"date":"2012-04-02","index":7020,"close":8.1,"high":8.25,"low":7.96,"open":8.17,"volume":27362500},{"timestamp":1333459800,"date":"2012-04-03","index":7021,"close":7.99,"high":8.09,"low":7.92,"open":8.03,"volume":26508300},{"timestamp":1333546200,"date":"2012-04-04","index":7022,"close":7.66,"high":7.8,"low":7.45,"open":7.75,"volume":52000600},{"timestamp":1333632600,"date":"2012-04-05","index":7023,"close":7.59,"high":7.78,"low":7.58,"open":7.65,"volume":19809500},{"timestamp":1333978200,"date":"2012-04-09","index":7024,"close":7.35,"high":7.47,"low":7.33,"open":7.44,"volume":17380900}]},{"date":"2011-12-21","estimated":-0.08,"reported":-0.19,"pre":[{"timestamp":1323268200,"date":"2011-12-07","index":6941,"close":6.06,"high":6.08,"low":5.56,"open":5.62,"volume":31511900},{"timestamp":1323354600,"date":"2011-12-08","index":6942,"close":5.82,"high":6.1,"low":5.78,"open":5.97,"volume":32613800},{"timestamp":1323441000,"date":"2011-12-09","index":6943,"close":5.89,"high":5.99,"low":5.79,"open":5.84,"volume":23982100},{"timestamp":1323700200,"date":"2011-12-12","index":6944,"close":5.82,"high":5.85,"low":5.63,"open":5.72,"volume":19996300},{"timestamp":1323786600,"date":"2011-12-13","index":6945,"close":5.61,"high":5.95,"low":5.57,"open":5.8,"volume":20509300},{"timestamp":1323873000,"date":"2011-12-14","index":6946,"close":5.45,"high":5.73,"low":5.31,"open":5.64,"volume":36992800},{"timestamp":1323959400,"date":"2011-12-15","index":6947,"close":5.55,"high":5.58,"low":5.48,"open":5.53,"volume":17193800},{"timestamp":1324045800,"date":"2011-12-16","index":6948,"close":5.68,"high":5.7,"low":5.51,"open":5.59,"volume":23098300},{"timestamp":1324305000,"date":"2011-12-19","index":6949,"close":5.45,"high":5.74,"low":5.44,"open":5.7,"volume":31607800},{"timestamp":1324391400,"date":"2011-12-20","index":6950,"close":5.79,"high":5.82,"low":5.58,"open":5.59,"volume":19290700},{"timestamp":1324477800,"date":"2011-12-21","index":6951,"close":5.54,"high":5.9,"low":5.52,"open":5.89,"volume":26623100}],"post":[{"timestamp":1324564200,"date":"2011-12-22","index":6952,"close":6.41,"high":6.55,"low":5.69,"open":5.71,"volume":67720600},{"timestamp":1324650600,"date":"2011-12-23","index":6953,"close":6.4,"high":6.54,"low":6.25,"open":6.49,"volume":23493200},{"timestamp":1324996200,"date":"2011-12-27","index":6954,"close":6.25,"high":6.4,"low":6.2,"open":6.35,"volume":13530400},{"timestamp":1325082600,"date":"2011-12-28","index":6955,"close":6.17,"high":6.33,"low":6.06,"open":6.26,"volume":19365100},{"timestamp":1325169000,"date":"2011-12-29","index":6956,"close":6.27,"high":6.3,"low":6.14,"open":6.18,"volume":13894400},{"timestamp":1325255400,"date":"2011-12-30","index":6957,"close":6.29,"high":6.37,"low":6.25,"open":6.26,"volume":15259600},{"timestamp":1325601000,"date":"2012-01-03","index":6958,"close":6.76,"high":6.96,"low":6.59,"open":6.64,"volume":42035300},{"timestamp":1325687400,"date":"2012-01-04","index":6959,"close":6.99,"high":7.05,"low":6.6,"open":6.7,"volume":43038500},{"timestamp":1325773800,"date":"2012-01-05","index":6960,"close":7.16,"high":7.33,"low":6.9,"open":6.96,"volume":53469800},{"timestamp":1325860200,"date":"2012-01-06","index":6961,"close":7.2,"high":7.32,"low":7.05,"open":7.17,"volume":33006500},{"timestamp":1326119400,"date":"2012-01-09","index":6962,"close":7.29,"high":7.34,"low":7.12,"open":7.23,"volume":28692200}]},{"date":"2011-09-29","estimated":0.01,"reported":-0.14,"pre":[{"timestamp":1316093400,"date":"2011-09-15","index":6883,"close":7.04,"high":7.42,"low":6.9,"open":7.35,"volume":60702700},{"timestamp":1316179800,"date":"2011-09-16","index":6884,"close":7.03,"high":7.16,"low":6.94,"open":7.09,"volume":68700200},{"timestamp":1316439000,"date":"2011-09-19","index":6885,"close":6.88,"high":7.24,"low":6.8,"open":6.97,"volume":57270300},{"timestamp":1316525400,"date":"2011-09-20","index":6886,"close":6.85,"high":7.09,"low":6.84,"open":6.92,"volume":32775800},{"timestamp":1316611800,"date":"2011-09-21","index":6887,"close":6.61,"high":6.94,"low":6.6,"open":6.88,"volume":48814200},{"timestamp":1316698200,"date":"2011-09-22","index":6888,"close":6.43,"high":6.49,"low":6.22,"open":6.28,"volume":46336300},{"timestamp":1316784600,"date":"2011-09-23","index":6889,"close":6.65,"high":6.77,"low":6.3,"open":6.4,"volume":34163100},{"timestamp":1317043800,"date":"2011-09-26","index":6890,"close":6.58,"high":6.69,"low":6.37,"open":6.68,"volume":31674900},{"timestamp":1317130200,"date":"2011-09-27","index":6891,"close":6.46,"high":6.74,"low":6.41,"open":6.68,"volume":32075400},{"timestamp":1317216600,"date":"2011-09-28","index":6892,"close":6.12,"high":6.5,"low":6.1,"open":6.5,"volume":34898500},{"timestamp":1317303000,"date":"2011-09-29","index":6893,"close":5.87,"high":6.2,"low":5.61,"open":6.13,"volume":50176800}],"post":[{"timestamp":1317389400,"date":"2011-09-30","index":6894,"close":5.04,"high":5.5,"low":5.01,"open":5.44,"volume":63504100},{"timestamp":1317648600,"date":"2011-10-03","index":6895,"close":4.33,"high":5.03,"low":4.32,"open":4.96,"volume":56806200},{"timestamp":1317735000,"date":"2011-10-04","index":6896,"close":4.52,"high":4.52,"low":3.97,"open":4.2,"volume":57671800},{"timestamp":1317821400,"date":"2011-10-05","index":6897,"close":4.95,"high":4.98,"low":4.36,"open":4.5,"volume":53137900},{"timestamp":1317907800,"date":"2011-10-06","index":6898,"close":4.96,"high":5,"low":4.77,"open":4.95,"volume":35914300},{"timestamp":1317994200,"date":"2011-10-07","index":6899,"close":4.95,"high":5.03,"low":4.84,"open":4.94,"volume":29683000},{"timestamp":1318253400,"date":"2011-10-10","index":6900,"close":5.16,"high":5.28,"low":5.09,"open":5.21,"volume":26958200},{"timestamp":1318339800,"date":"2011-10-11","index":6901,"close":5.2,"high":5.29,"low":5.12,"open":5.16,"volume":23823400},{"timestamp":1318426200,"date":"2011-10-12","index":6902,"close":5.2,"high":5.3,"low":5.18,"open":5.28,"volume":25595000},{"timestamp":1318512600,"date":"2011-10-13","index":6903,"close":5.52,"high":5.58,"low":5.1,"open":5.11,"volume":37580700},{"timestamp":1318599000,"date":"2011-10-14","index":6904,"close":5.7,"high":5.7,"low":5.44,"open":5.59,"volume":31319900}]},{"date":"2011-06-23","estimated":0.16,"reported":0.07,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6815,"close":8.49,"high":8.65,"low":8.32,"open":8.53,"volume":41172000},{"timestamp":1307712600,"date":"2011-06-10","index":6816,"close":8.44,"high":8.65,"low":8.38,"open":8.61,"volume":46209900},{"timestamp":1307971800,"date":"2011-06-13","index":6817,"close":8.29,"high":8.59,"low":8.28,"open":8.45,"volume":34694500},{"timestamp":1308058200,"date":"2011-06-14","index":6818,"close":8.4,"high":8.56,"low":8.2,"open":8.4,"volume":35940800},{"timestamp":1308144600,"date":"2011-06-15","index":6819,"close":8.07,"high":8.36,"low":8.05,"open":8.33,"volume":44050500},{"timestamp":1308231000,"date":"2011-06-16","index":6820,"close":7.87,"high":8.13,"low":7.81,"open":8.12,"volume":54514800},{"timestamp":1308317400,"date":"2011-06-17","index":6821,"close":7.83,"high":8.01,"low":7.64,"open":7.99,"volume":43133500},{"timestamp":1308576600,"date":"2011-06-20","index":6822,"close":7.91,"high":8.11,"low":7.81,"open":7.83,"volume":32936000},{"timestamp":1308663000,"date":"2011-06-21","index":6823,"close":8.14,"high":8.18,"low":7.85,"open":8,"volume":35254800},{"timestamp":1308749400,"date":"2011-06-22","index":6824,"close":8.17,"high":8.32,"low":8.1,"open":8.15,"volume":29105100},{"timestamp":1308835800,"date":"2011-06-23","index":6825,"close":8.43,"high":8.45,"low":7.94,"open":8.05,"volume":56026400}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6826,"close":7.21,"high":7.77,"low":7.2,"open":7.72,"volume":117825100},{"timestamp":1309181400,"date":"2011-06-27","index":6827,"close":7.34,"high":7.41,"low":7.2,"open":7.25,"volume":34482700},{"timestamp":1309267800,"date":"2011-06-28","index":6828,"close":7.35,"high":7.38,"low":7.26,"open":7.34,"volume":28892000},{"timestamp":1309354200,"date":"2011-06-29","index":6829,"close":7.47,"high":7.59,"low":7.31,"open":7.37,"volume":38048800},{"timestamp":1309440600,"date":"2011-06-30","index":6830,"close":7.48,"high":7.61,"low":7.44,"open":7.53,"volume":37962400},{"timestamp":1309527000,"date":"2011-07-01","index":6831,"close":7.83,"high":7.85,"low":7.37,"open":7.46,"volume":30641400},{"timestamp":1309872600,"date":"2011-07-05","index":6832,"close":7.78,"high":7.99,"low":7.69,"open":7.88,"volume":32206100},{"timestamp":1309959000,"date":"2011-07-06","index":6833,"close":7.56,"high":7.74,"low":7.48,"open":7.73,"volume":24556000},{"timestamp":1310045400,"date":"2011-07-07","index":6834,"close":7.82,"high":7.89,"low":7.61,"open":7.63,"volume":23411000},{"timestamp":1310131800,"date":"2011-07-08","index":6835,"close":7.68,"high":7.79,"low":7.61,"open":7.69,"volume":20454000},{"timestamp":1310391000,"date":"2011-07-11","index":6836,"close":7.49,"high":7.7,"low":7.45,"open":7.55,"volume":22304000}]},{"date":"2011-03-23","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6751,"close":10.32,"high":10.84,"low":10.3,"open":10.83,"volume":57899800},{"timestamp":1299767400,"date":"2011-03-10","index":6752,"close":9.93,"high":10.14,"low":9.65,"open":10.06,"volume":69326200},{"timestamp":1299853800,"date":"2011-03-11","index":6753,"close":10.24,"high":10.29,"low":9.9,"open":9.91,"volume":46216700},{"timestamp":1300109400,"date":"2011-03-14","index":6754,"close":10.36,"high":10.85,"low":10.34,"open":10.66,"volume":51157100},{"timestamp":1300195800,"date":"2011-03-15","index":6755,"close":10.43,"high":10.54,"low":9.85,"open":10.01,"volume":56312600},{"timestamp":1300282200,"date":"2011-03-16","index":6756,"close":10.06,"high":10.6,"low":10,"open":10.33,"volume":56646700},{"timestamp":1300368600,"date":"2011-03-17","index":6757,"close":10.21,"high":10.37,"low":10.14,"open":10.25,"volume":27585700},{"timestamp":1300455000,"date":"2011-03-18","index":6758,"close":10.07,"high":10.41,"low":10.02,"open":10.4,"volume":33230700},{"timestamp":1300714200,"date":"2011-03-21","index":6759,"close":10.36,"high":10.43,"low":10.18,"open":10.28,"volume":27828700},{"timestamp":1300800600,"date":"2011-03-22","index":6760,"close":10.35,"high":10.37,"low":10.16,"open":10.27,"volume":35892700},{"timestamp":1300887000,"date":"2011-03-23","index":6761,"close":10.61,"high":10.7,"low":10.19,"open":10.35,"volume":52514000}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6762,"close":11.5,"high":11.55,"low":11.19,"open":11.33,"volume":100897100},{"timestamp":1301059800,"date":"2011-03-25","index":6763,"close":11.55,"high":11.7,"low":11.41,"open":11.52,"volume":34151500},{"timestamp":1301319000,"date":"2011-03-28","index":6764,"close":11.55,"high":11.82,"low":11.51,"open":11.62,"volume":33898600},{"timestamp":1301405400,"date":"2011-03-29","index":6765,"close":11.76,"high":11.8,"low":11.46,"open":11.53,"volume":31040800},{"timestamp":1301491800,"date":"2011-03-30","index":6766,"close":11.58,"high":11.89,"low":11.54,"open":11.88,"volume":33731000},{"timestamp":1301578200,"date":"2011-03-31","index":6767,"close":11.47,"high":11.68,"low":11.39,"open":11.58,"volume":31666000},{"timestamp":1301664600,"date":"2011-04-01","index":6768,"close":11.3,"high":11.62,"low":11.22,"open":11.53,"volume":38966300},{"timestamp":1301923800,"date":"2011-04-04","index":6769,"close":11.19,"high":11.33,"low":11.07,"open":11.3,"volume":22508300},{"timestamp":1302010200,"date":"2011-04-05","index":6770,"close":11.02,"high":11.35,"low":10.95,"open":11.29,"volume":41074600},{"timestamp":1302096600,"date":"2011-04-06","index":6771,"close":11.24,"high":11.26,"low":11.01,"open":11.07,"volume":24136900},{"timestamp":1302183000,"date":"2011-04-07","index":6772,"close":11.14,"high":11.3,"low":11,"open":11.23,"volume":28557000}]},{"date":"2010-12-22","estimated":0.28,"reported":0.15,"pre":[{"timestamp":1291818600,"date":"2010-12-08","index":6689,"close":7.94,"high":7.95,"low":7.72,"open":7.89,"volume":26081900},{"timestamp":1291905000,"date":"2010-12-09","index":6690,"close":8.19,"high":8.33,"low":8.1,"open":8.33,"volume":30057700},{"timestamp":1291991400,"date":"2010-12-10","index":6691,"close":8.25,"high":8.32,"low":8.07,"open":8.2,"volume":31090800},{"timestamp":1292250600,"date":"2010-12-13","index":6692,"close":8.14,"high":8.38,"low":8.14,"open":8.38,"volume":28082700},{"timestamp":1292337000,"date":"2010-12-14","index":6693,"close":8.07,"high":8.19,"low":8,"open":8.15,"volume":25962700},{"timestamp":1292423400,"date":"2010-12-15","index":6694,"close":7.92,"high":8.11,"low":7.88,"open":8,"volume":20301400},{"timestamp":1292509800,"date":"2010-12-16","index":6695,"close":8.05,"high":8.1,"low":7.88,"open":7.96,"volume":19343400},{"timestamp":1292596200,"date":"2010-12-17","index":6696,"close":8.21,"high":8.22,"low":8,"open":8.06,"volume":42521900},{"timestamp":1292855400,"date":"2010-12-20","index":6697,"close":8.12,"high":8.37,"low":8.1,"open":8.29,"volume":24265800},{"timestamp":1292941800,"date":"2010-12-21","index":6698,"close":8.14,"high":8.29,"low":8.09,"open":8.2,"volume":30135600},{"timestamp":1293028200,"date":"2010-12-22","index":6699,"close":8.28,"high":8.3,"low":8.09,"open":8.17,"volume":43106100}],"post":[{"timestamp":1293114600,"date":"2010-12-23","index":6700,"close":7.94,"high":8.1,"low":7.91,"open":8.08,"volume":35679400},{"timestamp":1293460200,"date":"2010-12-27","index":6701,"close":7.81,"high":7.9,"low":7.75,"open":7.88,"volume":15087600},{"timestamp":1293546600,"date":"2010-12-28","index":6702,"close":7.76,"high":7.85,"low":7.65,"open":7.81,"volume":15169100},{"timestamp":1293633000,"date":"2010-12-29","index":6703,"close":7.75,"high":7.82,"low":7.65,"open":7.78,"volume":13879700},{"timestamp":1293719400,"date":"2010-12-30","index":6704,"close":7.9,"high":7.92,"low":7.68,"open":7.71,"volume":13042600},{"timestamp":1293805800,"date":"2010-12-31","index":6705,"close":8.02,"high":8.04,"low":7.84,"open":7.91,"volume":15598400},{"timestamp":1294065000,"date":"2011-01-03","index":6706,"close":8.28,"high":8.48,"low":8.14,"open":8.14,"volume":43343100},{"timestamp":1294151400,"date":"2011-01-04","index":6707,"close":8.44,"high":8.58,"low":8.36,"open":8.38,"volume":44645900},{"timestamp":1294237800,"date":"2011-01-05","index":6708,"close":8.54,"high":8.78,"low":8.4,"open":8.41,"volume":38533500},{"timestamp":1294324200,"date":"2011-01-06","index":6709,"close":8.58,"high":8.7,"low":8.55,"open":8.67,"volume":25273800},{"timestamp":1294410600,"date":"2011-01-07","index":6710,"close":8.65,"high":8.7,"low":8.45,"open":8.56,"volume":24517000}]},{"date":"2010-10-07","estimated":0.38,"reported":0.32,"pre":[{"timestamp":1285248600,"date":"2010-09-23","index":6636,"close":6.67,"high":6.9,"low":6.59,"open":6.61,"volume":29980300},{"timestamp":1285335000,"date":"2010-09-24","index":6637,"close":7.2,"high":7.23,"low":6.86,"open":6.87,"volume":44573600},{"timestamp":1285594200,"date":"2010-09-27","index":6638,"close":7.03,"high":7.2,"low":7.01,"open":7.17,"volume":30018100},{"timestamp":1285680600,"date":"2010-09-28","index":6639,"close":7.15,"high":7.2,"low":7.01,"open":7.09,"volume":26826800},{"timestamp":1285767000,"date":"2010-09-29","index":6640,"close":7.29,"high":7.55,"low":7.15,"open":7.15,"volume":42029700},{"timestamp":1285853400,"date":"2010-09-30","index":6641,"close":7.21,"high":7.49,"low":7.12,"open":7.4,"volume":32572800},{"timestamp":1285939800,"date":"2010-10-01","index":6642,"close":7.29,"high":7.34,"low":7.19,"open":7.28,"volume":26812800},{"timestamp":1286199000,"date":"2010-10-04","index":6643,"close":6.99,"high":7.27,"low":6.97,"open":7.25,"volume":35870600},{"timestamp":1286285400,"date":"2010-10-05","index":6644,"close":6.93,"high":7.15,"low":6.92,"open":7.15,"volume":60484400},{"timestamp":1286371800,"date":"2010-10-06","index":6645,"close":6.95,"high":6.96,"low":6.76,"open":6.95,"volume":33564800},{"timestamp":1286458200,"date":"2010-10-07","index":6646,"close":7.11,"high":7.11,"low":6.95,"open":7.03,"volume":44164500}],"post":[{"timestamp":1286544600,"date":"2010-10-08","index":6647,"close":7.59,"high":7.64,"low":7.2,"open":7.2,"volume":86693600},{"timestamp":1286803800,"date":"2010-10-11","index":6648,"close":7.67,"high":7.9,"low":7.56,"open":7.66,"volume":47504600},{"timestamp":1286890200,"date":"2010-10-12","index":6649,"close":7.75,"high":7.87,"low":7.58,"open":7.63,"volume":37610300},{"timestamp":1286976600,"date":"2010-10-13","index":6650,"close":7.65,"high":7.9,"low":7.65,"open":7.89,"volume":43288300},{"timestamp":1287063000,"date":"2010-10-14","index":6651,"close":7.59,"high":7.74,"low":7.5,"open":7.65,"volume":25761700},{"timestamp":1287149400,"date":"2010-10-15","index":6652,"close":7.61,"high":7.71,"low":7.5,"open":7.7,"volume":23822800},{"timestamp":1287408600,"date":"2010-10-18","index":6653,"close":7.54,"high":7.64,"low":7.5,"open":7.62,"volume":16667500},{"timestamp":1287495000,"date":"2010-10-19","index":6654,"close":7.3,"high":7.53,"low":7.27,"open":7.43,"volume":28607900},{"timestamp":1287581400,"date":"2010-10-20","index":6655,"close":7.69,"high":7.76,"low":7.34,"open":7.37,"volume":39759700},{"timestamp":1287667800,"date":"2010-10-21","index":6656,"close":7.5,"high":7.75,"low":7.5,"open":7.71,"volume":20138600},{"timestamp":1287754200,"date":"2010-10-22","index":6657,"close":7.69,"high":7.71,"low":7.51,"open":7.53,"volume":15422600}]},{"date":"2010-06-28","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1276522200,"date":"2010-06-14","index":6565,"close":8.91,"high":9.17,"low":8.9,"open":9.09,"volume":26395800},{"timestamp":1276608600,"date":"2010-06-15","index":6566,"close":9.68,"high":9.75,"low":9.03,"open":9.05,"volume":52149700},{"timestamp":1276695000,"date":"2010-06-16","index":6567,"close":9.91,"high":9.98,"low":9.46,"open":9.52,"volume":39003100},{"timestamp":1276781400,"date":"2010-06-17","index":6568,"close":9.92,"high":10.1,"low":9.77,"open":10,"volume":28516400},{"timestamp":1276867800,"date":"2010-06-18","index":6569,"close":10,"high":10.14,"low":9.82,"open":9.9,"volume":24574300},{"timestamp":1277127000,"date":"2010-06-21","index":6570,"close":9.92,"high":10.29,"low":9.86,"open":10.25,"volume":26685500},{"timestamp":1277213400,"date":"2010-06-22","index":6571,"close":9.64,"high":10.12,"low":9.6,"open":9.94,"volume":26920700},{"timestamp":1277299800,"date":"2010-06-23","index":6572,"close":9.82,"high":9.99,"low":9.56,"open":9.66,"volume":28385000},{"timestamp":1277386200,"date":"2010-06-24","index":6573,"close":9.62,"high":9.9,"low":9.52,"open":9.82,"volume":33938300},{"timestamp":1277472600,"date":"2010-06-25","index":6574,"close":9.46,"high":9.75,"low":9.37,"open":9.71,"volume":30363300},{"timestamp":1277731800,"date":"2010-06-28","index":6575,"close":10.02,"high":10.09,"low":9.64,"open":9.73,"volume":57085700}],"post":[{"timestamp":1277818200,"date":"2010-06-29","index":6576,"close":8.67,"high":9.3,"low":8.6,"open":9.24,"volume":88352200},{"timestamp":1277904600,"date":"2010-06-30","index":6577,"close":8.49,"high":8.92,"low":8.45,"open":8.72,"volume":38844700},{"timestamp":1277991000,"date":"2010-07-01","index":6578,"close":8.38,"high":8.54,"low":8.01,"open":8.51,"volume":50082000},{"timestamp":1278077400,"date":"2010-07-02","index":6579,"close":8.22,"high":8.44,"low":8.06,"open":8.41,"volume":21526600},{"timestamp":1278423000,"date":"2010-07-06","index":6580,"close":8.35,"high":8.64,"low":8.22,"open":8.53,"volume":39807600},{"timestamp":1278509400,"date":"2010-07-07","index":6581,"close":8.89,"high":8.9,"low":8.44,"open":8.56,"volume":30835500},{"timestamp":1278595800,"date":"2010-07-08","index":6582,"close":8.69,"high":9,"low":8.53,"open":8.94,"volume":31355700},{"timestamp":1278682200,"date":"2010-07-09","index":6583,"close":8.57,"high":8.71,"low":8.44,"open":8.7,"volume":30607300},{"timestamp":1278941400,"date":"2010-07-12","index":6584,"close":8.55,"high":8.75,"low":8.5,"open":8.53,"volume":27460100},{"timestamp":1279027800,"date":"2010-07-13","index":6585,"close":8.73,"high":8.8,"low":8.51,"open":8.75,"volume":39240800},{"timestamp":1279114200,"date":"2010-07-14","index":6586,"close":8.75,"high":8.88,"low":8.55,"open":8.83,"volume":39357700}]},{"date":"2010-03-31","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":6504,"close":10.4,"high":10.51,"low":10.23,"open":10.33,"volume":26403900},{"timestamp":1268919000,"date":"2010-03-18","index":6505,"close":10.16,"high":10.4,"low":10.05,"open":10.3,"volume":20228500},{"timestamp":1269005400,"date":"2010-03-19","index":6506,"close":9.95,"high":10.27,"low":9.95,"open":10.27,"volume":19780300},{"timestamp":1269264600,"date":"2010-03-22","index":6507,"close":10.33,"high":10.36,"low":9.75,"open":9.83,"volume":19351100},{"timestamp":1269351000,"date":"2010-03-23","index":6508,"close":10.54,"high":10.57,"low":10.34,"open":10.4,"volume":22122400},{"timestamp":1269437400,"date":"2010-03-24","index":6509,"close":10.43,"high":10.63,"low":10.37,"open":10.62,"volume":18182900},{"timestamp":1269523800,"date":"2010-03-25","index":6510,"close":10.38,"high":10.79,"low":10.35,"open":10.67,"volume":24965500},{"timestamp":1269610200,"date":"2010-03-26","index":6511,"close":10.49,"high":10.73,"low":10.26,"open":10.54,"volume":25900400},{"timestamp":1269869400,"date":"2010-03-29","index":6512,"close":10.63,"high":10.79,"low":10.58,"open":10.66,"volume":22226000},{"timestamp":1269955800,"date":"2010-03-30","index":6513,"close":10.79,"high":10.9,"low":10.67,"open":10.72,"volume":37351400},{"timestamp":1270042200,"date":"2010-03-31","index":6514,"close":10.37,"high":10.75,"low":10.36,"open":10.72,"volume":38781500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":6515,"close":10.17,"high":11.05,"low":10.11,"open":11.03,"volume":127588500},{"timestamp":1270474200,"date":"2010-04-05","index":6516,"close":10.6,"high":10.64,"low":10.25,"open":10.37,"volume":52480400},{"timestamp":1270560600,"date":"2010-04-06","index":6517,"close":10.23,"high":10.64,"low":10.21,"open":10.63,"volume":42605400},{"timestamp":1270647000,"date":"2010-04-07","index":6518,"close":10.56,"high":10.65,"low":10.13,"open":10.23,"volume":44194700},{"timestamp":1270733400,"date":"2010-04-08","index":6519,"close":10.58,"high":10.68,"low":10.37,"open":10.53,"volume":33101100},{"timestamp":1270819800,"date":"2010-04-09","index":6520,"close":10.73,"high":10.82,"low":10.65,"open":10.71,"volume":24270800},{"timestamp":1271079000,"date":"2010-04-12","index":6521,"close":10.82,"high":10.95,"low":10.58,"open":10.75,"volume":37146600},{"timestamp":1271165400,"date":"2010-04-13","index":6522,"close":10.76,"high":10.85,"low":10.63,"open":10.79,"volume":28036500},{"timestamp":1271251800,"date":"2010-04-14","index":6523,"close":11.3,"high":11.4,"low":10.99,"open":11.05,"volume":49938700},{"timestamp":1271338200,"date":"2010-04-15","index":6524,"close":11.18,"high":11.38,"low":11.12,"open":11.21,"volume":29166900},{"timestamp":1271424600,"date":"2010-04-16","index":6525,"close":10.92,"high":11.1,"low":10.69,"open":11.09,"volume":36300600}]},{"date":"2009-12-22","estimated":0.07,"reported":0.23,"pre":[{"timestamp":1260282600,"date":"2009-12-08","index":6437,"close":8.6,"high":8.72,"low":8.52,"open":8.62,"volume":23356200},{"timestamp":1260369000,"date":"2009-12-09","index":6438,"close":8.59,"high":8.69,"low":8.5,"open":8.62,"volume":14077600},{"timestamp":1260455400,"date":"2009-12-10","index":6439,"close":8.72,"high":8.78,"low":8.57,"open":8.61,"volume":17202400},{"timestamp":1260541800,"date":"2009-12-11","index":6440,"close":8.64,"high":8.73,"low":8.57,"open":8.73,"volume":10835200},{"timestamp":1260801000,"date":"2009-12-14","index":6441,"close":8.99,"high":8.99,"low":8.58,"open":8.69,"volume":14678400},{"timestamp":1260887400,"date":"2009-12-15","index":6442,"close":8.81,"high":9,"low":8.73,"open":8.95,"volume":21625100},{"timestamp":1260973800,"date":"2009-12-16","index":6443,"close":8.8,"high":9.05,"low":8.79,"open":8.89,"volume":25443900},{"timestamp":1261060200,"date":"2009-12-17","index":6444,"close":8.73,"high":8.88,"low":8.7,"open":8.72,"volume":11748200},{"timestamp":1261146600,"date":"2009-12-18","index":6445,"close":8.78,"high":8.85,"low":8.67,"open":8.82,"volume":22744900},{"timestamp":1261405800,"date":"2009-12-21","index":6446,"close":9.31,"high":9.31,"low":9,"open":9.04,"volume":36713500},{"timestamp":1261492200,"date":"2009-12-22","index":6447,"close":9.41,"high":9.48,"low":9.28,"open":9.37,"volume":39551000}],"post":[{"timestamp":1261578600,"date":"2009-12-23","index":6448,"close":9.99,"high":10,"low":9.7,"open":9.75,"volume":60070000},{"timestamp":1261665000,"date":"2009-12-24","index":6449,"close":10.16,"high":10.29,"low":10.01,"open":10.07,"volume":17088200},{"timestamp":1262010600,"date":"2009-12-28","index":6450,"close":10.04,"high":10.45,"low":10.02,"open":10.27,"volume":29422900},{"timestamp":1262097000,"date":"2009-12-29","index":6451,"close":10.38,"high":10.49,"low":9.8,"open":10.08,"volume":33330000},{"timestamp":1262183400,"date":"2009-12-30","index":6452,"close":10.64,"high":10.66,"low":10.25,"open":10.31,"volume":20363600},{"timestamp":1262269800,"date":"2009-12-31","index":6453,"close":10.56,"high":10.87,"low":10.56,"open":10.75,"volume":20612800},{"timestamp":1262615400,"date":"2010-01-04","index":6454,"close":10.85,"high":11.04,"low":10.78,"open":10.82,"volume":34412700},{"timestamp":1262701800,"date":"2010-01-05","index":6455,"close":11.17,"high":11.29,"low":10.63,"open":10.86,"volume":60659000},{"timestamp":1262788200,"date":"2010-01-06","index":6456,"close":11.22,"high":11.34,"low":10.99,"open":11.08,"volume":32060400},{"timestamp":1262874600,"date":"2010-01-07","index":6457,"close":10.84,"high":11.25,"low":10.56,"open":11.23,"volume":46461800},{"timestamp":1262961000,"date":"2010-01-08","index":6458,"close":11.1,"high":11.17,"low":10.62,"open":10.75,"volume":32433400}]},{"date":"2009-09-29","estimated":-0.18,"reported":-0.09,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":6378,"close":8.15,"high":8.18,"low":7.76,"open":7.98,"volume":22076300},{"timestamp":1253107800,"date":"2009-09-16","index":6379,"close":8.5,"high":8.5,"low":8.07,"open":8.21,"volume":32824000},{"timestamp":1253194200,"date":"2009-09-17","index":6380,"close":8.22,"high":8.59,"low":8.21,"open":8.4,"volume":28145300},{"timestamp":1253280600,"date":"2009-09-18","index":6381,"close":8.2,"high":8.43,"low":8.15,"open":8.34,"volume":26965600},{"timestamp":1253539800,"date":"2009-09-21","index":6382,"close":8.33,"high":8.44,"low":8.02,"open":8.19,"volume":14153700},{"timestamp":1253626200,"date":"2009-09-22","index":6383,"close":8.63,"high":8.66,"low":8.25,"open":8.42,"volume":22049700},{"timestamp":1253712600,"date":"2009-09-23","index":6384,"close":8.54,"high":8.8,"low":8.51,"open":8.77,"volume":21233500},{"timestamp":1253799000,"date":"2009-09-24","index":6385,"close":8.11,"high":8.67,"low":8.01,"open":8.67,"volume":29943400},{"timestamp":1253885400,"date":"2009-09-25","index":6386,"close":8.1,"high":8.31,"low":7.9,"open":8.03,"volume":18743600},{"timestamp":1254144600,"date":"2009-09-28","index":6387,"close":8.44,"high":8.6,"low":8.19,"open":8.22,"volume":28150900},{"timestamp":1254231000,"date":"2009-09-29","index":6388,"close":8.4,"high":8.59,"low":8.18,"open":8.55,"volume":42728900}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":6389,"close":8.2,"high":8.45,"low":8.08,"open":8.4,"volume":46518200},{"timestamp":1254403800,"date":"2009-10-01","index":6390,"close":7.51,"high":8.16,"low":7.47,"open":8.12,"volume":45492000},{"timestamp":1254490200,"date":"2009-10-02","index":6391,"close":7.46,"high":7.57,"low":7.17,"open":7.4,"volume":29244600},{"timestamp":1254749400,"date":"2009-10-05","index":6392,"close":7.97,"high":8.02,"low":7.46,"open":7.53,"volume":34334800},{"timestamp":1254835800,"date":"2009-10-06","index":6393,"close":7.89,"high":8.15,"low":7.84,"open":8.08,"volume":28888900},{"timestamp":1254922200,"date":"2009-10-07","index":6394,"close":8.22,"high":8.25,"low":7.83,"open":7.85,"volume":21986100},{"timestamp":1255008600,"date":"2009-10-08","index":6395,"close":8.22,"high":8.35,"low":8.16,"open":8.28,"volume":23987600},{"timestamp":1255095000,"date":"2009-10-09","index":6396,"close":8.78,"high":8.8,"low":8.15,"open":8.17,"volume":27846500},{"timestamp":1255354200,"date":"2009-10-12","index":6397,"close":8.88,"high":9.13,"low":8.76,"open":8.81,"volume":20192900},{"timestamp":1255440600,"date":"2009-10-13","index":6398,"close":8.66,"high":8.88,"low":8.58,"open":8.75,"volume":25274200},{"timestamp":1255527000,"date":"2009-10-14","index":6399,"close":8.91,"high":9.07,"low":8.75,"open":9.04,"volume":21572100}]},{"date":"2009-06-25","estimated":-0.43,"reported":-0.57,"pre":[{"timestamp":1244727000,"date":"2009-06-11","index":6312,"close":5.59,"high":5.91,"low":5.43,"open":5.91,"volume":25317200},{"timestamp":1244813400,"date":"2009-06-12","index":6313,"close":5.47,"high":5.62,"low":5.19,"open":5.62,"volume":18813000},{"timestamp":1245072600,"date":"2009-06-15","index":6314,"close":5.32,"high":5.43,"low":5.19,"open":5.42,"volume":16713300},{"timestamp":1245159000,"date":"2009-06-16","index":6315,"close":5.2,"high":5.39,"low":5.15,"open":5.37,"volume":12111200},{"timestamp":1245245400,"date":"2009-06-17","index":6316,"close":5.3,"high":5.45,"low":5.1,"open":5.13,"volume":17596500},{"timestamp":1245331800,"date":"2009-06-18","index":6317,"close":5.26,"high":5.44,"low":5.15,"open":5.31,"volume":14768700},{"timestamp":1245418200,"date":"2009-06-19","index":6318,"close":5.33,"high":5.5,"low":5.27,"open":5.35,"volume":19668300},{"timestamp":1245677400,"date":"2009-06-22","index":6319,"close":5.02,"high":5.52,"low":5.01,"open":5.32,"volume":25984100},{"timestamp":1245763800,"date":"2009-06-23","index":6320,"close":4.85,"high":5.1,"low":4.75,"open":5.07,"volume":25294800},{"timestamp":1245850200,"date":"2009-06-24","index":6321,"close":5.14,"high":5.23,"low":4.95,"open":5,"volume":19099300},{"timestamp":1245936600,"date":"2009-06-25","index":6322,"close":5.3,"high":5.36,"low":5.04,"open":5.13,"volume":25061000}],"post":[{"timestamp":1246023000,"date":"2009-06-26","index":6323,"close":5.1,"high":5.38,"low":5.05,"open":5.05,"volume":25999700},{"timestamp":1246282200,"date":"2009-06-29","index":6324,"close":5.11,"high":5.16,"low":5.03,"open":5.08,"volume":12436100},{"timestamp":1246368600,"date":"2009-06-30","index":6325,"close":5.06,"high":5.23,"low":4.95,"open":5.11,"volume":16379200},{"timestamp":1246455000,"date":"2009-07-01","index":6326,"close":5.18,"high":5.25,"low":5.08,"open":5.13,"volume":15905400},{"timestamp":1246541400,"date":"2009-07-02","index":6327,"close":4.96,"high":5.19,"low":4.96,"open":5.11,"volume":15697600},{"timestamp":1246887000,"date":"2009-07-06","index":6328,"close":4.89,"high":5.07,"low":4.85,"open":5,"volume":14734700},{"timestamp":1246973400,"date":"2009-07-07","index":6329,"close":4.7,"high":5.05,"low":4.67,"open":4.92,"volume":13720600},{"timestamp":1247059800,"date":"2009-07-08","index":6330,"close":4.72,"high":4.83,"low":4.55,"open":4.7,"volume":21738000},{"timestamp":1247146200,"date":"2009-07-09","index":6331,"close":5.04,"high":5.14,"low":4.76,"open":4.76,"volume":25405000},{"timestamp":1247232600,"date":"2009-07-10","index":6332,"close":5.08,"high":5.18,"low":4.95,"open":5.01,"volume":17748400},{"timestamp":1247491800,"date":"2009-07-13","index":6333,"close":5.21,"high":5.21,"low":4.93,"open":5.08,"volume":17046300}]},{"date":"2009-04-02","estimated":-0.64,"reported":-0.82,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":6254,"close":3.67,"high":3.83,"low":3.61,"open":3.71,"volume":15409700},{"timestamp":1237555800,"date":"2009-03-20","index":6255,"close":3.43,"high":3.74,"low":3.43,"open":3.68,"volume":17205500},{"timestamp":1237815000,"date":"2009-03-23","index":6256,"close":3.81,"high":3.84,"low":3.51,"open":3.56,"volume":16158400},{"timestamp":1237901400,"date":"2009-03-24","index":6257,"close":3.7,"high":3.81,"low":3.53,"open":3.76,"volume":17986000},{"timestamp":1237987800,"date":"2009-03-25","index":6258,"close":3.71,"high":3.96,"low":3.55,"open":3.75,"volume":18583800},{"timestamp":1238074200,"date":"2009-03-26","index":6259,"close":4.22,"high":4.28,"low":3.86,"open":3.91,"volume":40555900},{"timestamp":1238160600,"date":"2009-03-27","index":6260,"close":4.17,"high":4.35,"low":4.1,"open":4.19,"volume":20241600},{"timestamp":1238419800,"date":"2009-03-30","index":6261,"close":3.88,"high":4.09,"low":3.84,"open":4.09,"volume":11101800},{"timestamp":1238506200,"date":"2009-03-31","index":6262,"close":4.06,"high":4.18,"low":3.94,"open":3.99,"volume":15048500},{"timestamp":1238592600,"date":"2009-04-01","index":6263,"close":4.18,"high":4.18,"low":3.78,"open":3.94,"volume":22217500},{"timestamp":1238679000,"date":"2009-04-02","index":6264,"close":4.63,"high":4.63,"low":4.25,"open":4.31,"volume":28590400}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":6265,"close":4.5,"high":4.66,"low":4.3,"open":4.43,"volume":24172900},{"timestamp":1239024600,"date":"2009-04-06","index":6266,"close":4.52,"high":4.57,"low":4.25,"open":4.41,"volume":21403700},{"timestamp":1239111000,"date":"2009-04-07","index":6267,"close":4.31,"high":4.5,"low":4.17,"open":4.31,"volume":28308000},{"timestamp":1239197400,"date":"2009-04-08","index":6268,"close":4.28,"high":4.28,"low":4.01,"open":4.2,"volume":48840200},{"timestamp":1239283800,"date":"2009-04-09","index":6269,"close":4.45,"high":4.65,"low":4.35,"open":4.43,"volume":101931500},{"timestamp":1239629400,"date":"2009-04-13","index":6270,"close":4.39,"high":4.44,"low":4.2,"open":4.36,"volume":25297200},{"timestamp":1239715800,"date":"2009-04-14","index":6271,"close":4.3,"high":4.55,"low":4.14,"open":4.4,"volume":29259100},{"timestamp":1239802200,"date":"2009-04-15","index":6272,"close":4.5,"high":4.5,"low":4.18,"open":4.23,"volume":28901300},{"timestamp":1239888600,"date":"2009-04-16","index":6273,"close":4.98,"high":5.08,"low":4.65,"open":4.65,"volume":49211300},{"timestamp":1239975000,"date":"2009-04-17","index":6274,"close":5,"high":5.1,"low":4.81,"open":5.08,"volume":28575700},{"timestamp":1240234200,"date":"2009-04-20","index":6275,"close":4.59,"high":4.97,"low":4.55,"open":4.92,"volume":19544200}]},{"date":"2008-12-23","estimated":-0.45,"reported":-0.72,"pre":[{"timestamp":1228833000,"date":"2008-12-09","index":6186,"close":2.2,"high":2.37,"low":1.99,"open":2.1,"volume":19460400},{"timestamp":1228919400,"date":"2008-12-10","index":6187,"close":2.07,"high":2.33,"low":2.04,"open":2.27,"volume":14340300},{"timestamp":1229005800,"date":"2008-12-11","index":6188,"close":1.85,"high":2.11,"low":1.83,"open":2.05,"volume":39102000},{"timestamp":1229092200,"date":"2008-12-12","index":6189,"close":2.07,"high":2.07,"low":1.76,"open":1.77,"volume":15945100},{"timestamp":1229351400,"date":"2008-12-15","index":6190,"close":1.9,"high":2.09,"low":1.85,"open":2.08,"volume":12514000},{"timestamp":1229437800,"date":"2008-12-16","index":6191,"close":2.03,"high":2.05,"low":1.9,"open":1.92,"volume":11970200},{"timestamp":1229524200,"date":"2008-12-17","index":6192,"close":2.17,"high":2.25,"low":1.96,"open":1.96,"volume":18957800},{"timestamp":1229610600,"date":"2008-12-18","index":6193,"close":2.61,"high":2.75,"low":2.2,"open":2.25,"volume":45137200},{"timestamp":1229697000,"date":"2008-12-19","index":6194,"close":2.99,"high":3,"low":2.7,"open":2.7,"volume":35752200},{"timestamp":1229956200,"date":"2008-12-22","index":6195,"close":2.61,"high":2.96,"low":2.35,"open":2.75,"volume":31676200},{"timestamp":1230042600,"date":"2008-12-23","index":6196,"close":2.36,"high":2.7,"low":2.26,"open":2.64,"volume":18154200}],"post":[{"timestamp":1230129000,"date":"2008-12-24","index":6197,"close":2.59,"high":2.7,"low":2.12,"open":2.2,"volume":19548100},{"timestamp":1230301800,"date":"2008-12-26","index":6198,"close":2.59,"high":2.74,"low":2.54,"open":2.72,"volume":5992100},{"timestamp":1230561000,"date":"2008-12-29","index":6199,"close":2.36,"high":2.6,"low":2.25,"open":2.55,"volume":13096600},{"timestamp":1230647400,"date":"2008-12-30","index":6200,"close":2.44,"high":2.45,"low":2.28,"open":2.35,"volume":12019400},{"timestamp":1230733800,"date":"2008-12-31","index":6201,"close":2.64,"high":2.7,"low":2.44,"open":2.44,"volume":11978200},{"timestamp":1230906600,"date":"2009-01-02","index":6202,"close":2.84,"high":2.9,"low":2.63,"open":2.65,"volume":17537200},{"timestamp":1231165800,"date":"2009-01-05","index":6203,"close":3.32,"high":3.44,"low":2.84,"open":2.94,"volume":36158500},{"timestamp":1231252200,"date":"2009-01-06","index":6204,"close":3.47,"high":3.67,"low":3.36,"open":3.4,"volume":30659700},{"timestamp":1231338600,"date":"2009-01-07","index":6205,"close":3.28,"high":3.48,"low":3.13,"open":3.48,"volume":25676100},{"timestamp":1231425000,"date":"2009-01-08","index":6206,"close":3.41,"high":3.44,"low":3.2,"open":3.2,"volume":23386700},{"timestamp":1231511400,"date":"2009-01-09","index":6207,"close":3.29,"high":3.51,"low":3.23,"open":3.37,"volume":30671800}]},{"date":"2008-10-01","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1221658200,"date":"2008-09-17","index":6128,"close":3.9,"high":4.44,"low":3.85,"open":4.02,"volume":32015400},{"timestamp":1221744600,"date":"2008-09-18","index":6129,"close":4.26,"high":4.43,"low":3.97,"open":4.01,"volume":30633500},{"timestamp":1221831000,"date":"2008-09-19","index":6130,"close":4.84,"high":5,"low":4.5,"open":4.63,"volume":33386500},{"timestamp":1222090200,"date":"2008-09-22","index":6131,"close":4.33,"high":4.8,"low":4.29,"open":4.8,"volume":24001000},{"timestamp":1222176600,"date":"2008-09-23","index":6132,"close":4.09,"high":4.49,"low":4.09,"open":4.25,"volume":28242800},{"timestamp":1222263000,"date":"2008-09-24","index":6133,"close":4.36,"high":4.52,"low":4.12,"open":4.18,"volume":32459200},{"timestamp":1222349400,"date":"2008-09-25","index":6134,"close":4.67,"high":4.91,"low":4.28,"open":4.34,"volume":34318700},{"timestamp":1222435800,"date":"2008-09-26","index":6135,"close":4.65,"high":4.81,"low":4.35,"open":4.38,"volume":21651800},{"timestamp":1222695000,"date":"2008-09-29","index":6136,"close":4.03,"high":4.59,"low":4,"open":4.54,"volume":22757100},{"timestamp":1222781400,"date":"2008-09-30","index":6137,"close":4.05,"high":4.21,"low":3.91,"open":4.19,"volume":28863600},{"timestamp":1222867800,"date":"2008-10-01","index":6138,"close":4.3,"high":4.58,"low":3.97,"open":4.09,"volume":38435500}],"post":[{"timestamp":1222954200,"date":"2008-10-02","index":6139,"close":4.48,"high":4.65,"low":4.1,"open":4.2,"volume":33024400},{"timestamp":1223040600,"date":"2008-10-03","index":6140,"close":4.44,"high":5.01,"low":4.42,"open":4.55,"volume":24052500},{"timestamp":1223299800,"date":"2008-10-06","index":6141,"close":4.06,"high":4.32,"low":3.77,"open":4.3,"volume":27587200},{"timestamp":1223386200,"date":"2008-10-07","index":6142,"close":3.91,"high":4.48,"low":3.81,"open":4.18,"volume":29317000},{"timestamp":1223472600,"date":"2008-10-08","index":6143,"close":3.87,"high":4.02,"low":3.68,"open":3.89,"volume":35739900},{"timestamp":1223559000,"date":"2008-10-09","index":6144,"close":3.88,"high":4.19,"low":3.86,"open":3.97,"volume":30689500},{"timestamp":1223645400,"date":"2008-10-10","index":6145,"close":3.55,"high":4.02,"low":3.46,"open":3.66,"volume":39933700},{"timestamp":1223904600,"date":"2008-10-13","index":6146,"close":4.21,"high":4.25,"low":3.89,"open":3.95,"volume":20126100},{"timestamp":1223991000,"date":"2008-10-14","index":6147,"close":4.51,"high":4.7,"low":4.16,"open":4.44,"volume":34528600},{"timestamp":1224077400,"date":"2008-10-15","index":6148,"close":4.06,"high":4.52,"low":4.04,"open":4.38,"volume":31865800},{"timestamp":1224163800,"date":"2008-10-16","index":6149,"close":4.05,"high":4.23,"low":3.8,"open":4.14,"volume":36536100}]},{"date":"2008-06-26","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1213277400,"date":"2008-06-12","index":6061,"close":7.34,"high":7.58,"low":7.28,"open":7.37,"volume":15136000},{"timestamp":1213363800,"date":"2008-06-13","index":6062,"close":7.66,"high":7.66,"low":7.33,"open":7.34,"volume":11387400},{"timestamp":1213623000,"date":"2008-06-16","index":6063,"close":7.73,"high":7.92,"low":7.58,"open":7.65,"volume":13248100},{"timestamp":1213709400,"date":"2008-06-17","index":6064,"close":7.43,"high":7.87,"low":7.38,"open":7.76,"volume":14729900},{"timestamp":1213795800,"date":"2008-06-18","index":6065,"close":7.15,"high":7.4,"low":6.85,"open":7.37,"volume":34125700},{"timestamp":1213882200,"date":"2008-06-19","index":6066,"close":7.44,"high":7.48,"low":7.09,"open":7.1,"volume":17994500},{"timestamp":1213968600,"date":"2008-06-20","index":6067,"close":7.23,"high":7.41,"low":7.18,"open":7.37,"volume":13099200},{"timestamp":1214227800,"date":"2008-06-23","index":6068,"close":7.01,"high":7.25,"low":6.94,"open":7.25,"volume":16210800},{"timestamp":1214314200,"date":"2008-06-24","index":6069,"close":7.4,"high":7.45,"low":7,"open":7.14,"volume":17336700},{"timestamp":1214400600,"date":"2008-06-25","index":6070,"close":7.53,"high":7.64,"low":7.34,"open":7.34,"volume":17751200},{"timestamp":1214487000,"date":"2008-06-26","index":6071,"close":6.99,"high":7.47,"low":6.88,"open":7.47,"volume":29311100}],"post":[{"timestamp":1214573400,"date":"2008-06-27","index":6072,"close":6.1,"high":6.86,"low":6.06,"open":6.85,"volume":39929500},{"timestamp":1214832600,"date":"2008-06-30","index":6073,"close":6,"high":6.15,"low":5.91,"open":6.12,"volume":23209900},{"timestamp":1214919000,"date":"2008-07-01","index":6074,"close":5.79,"high":5.97,"low":5.54,"open":5.92,"volume":30264600},{"timestamp":1215005400,"date":"2008-07-02","index":6075,"close":5.91,"high":6.04,"low":5.83,"open":5.9,"volume":36230500},{"timestamp":1215091800,"date":"2008-07-03","index":6076,"close":5.77,"high":6,"low":5.57,"open":5.95,"volume":15156600},{"timestamp":1215437400,"date":"2008-07-07","index":6077,"close":5.48,"high":5.88,"low":5.41,"open":5.79,"volume":26716000},{"timestamp":1215523800,"date":"2008-07-08","index":6078,"close":5.52,"high":5.56,"low":5.35,"open":5.48,"volume":33765500},{"timestamp":1215610200,"date":"2008-07-09","index":6079,"close":5.46,"high":5.66,"low":5.43,"open":5.65,"volume":26541500},{"timestamp":1215696600,"date":"2008-07-10","index":6080,"close":5.46,"high":5.56,"low":5.38,"open":5.47,"volume":23527400},{"timestamp":1215783000,"date":"2008-07-11","index":6081,"close":5.44,"high":5.62,"low":5.21,"open":5.39,"volume":24292300},{"timestamp":1216042200,"date":"2008-07-14","index":6082,"close":5.28,"high":5.5,"low":5.14,"open":5.5,"volume":15155200}]},{"date":"2008-04-02","estimated":-0.36,"reported":-0.41,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":6001,"close":5.99,"high":6.14,"low":5.76,"open":6.14,"volume":25797100},{"timestamp":1205933400,"date":"2008-03-19","index":6002,"close":5.8,"high":6.05,"low":5.8,"open":5.91,"volume":19933700},{"timestamp":1206019800,"date":"2008-03-20","index":6003,"close":5.98,"high":5.99,"low":5.72,"open":5.83,"volume":15725400},{"timestamp":1206365400,"date":"2008-03-24","index":6004,"close":5.84,"high":6.17,"low":5.77,"open":6.02,"volume":23791500},{"timestamp":1206451800,"date":"2008-03-25","index":6005,"close":5.79,"high":5.91,"low":5.7,"open":5.87,"volume":31086900},{"timestamp":1206538200,"date":"2008-03-26","index":6006,"close":5.5,"high":5.75,"low":5.43,"open":5.73,"volume":66969300},{"timestamp":1206624600,"date":"2008-03-27","index":6007,"close":5.52,"high":5.8,"low":5.5,"open":5.62,"volume":26308400},{"timestamp":1206711000,"date":"2008-03-28","index":6008,"close":5.46,"high":5.68,"low":5.42,"open":5.61,"volume":25689400},{"timestamp":1206970200,"date":"2008-03-31","index":6009,"close":5.97,"high":6,"low":5.49,"open":5.49,"volume":66206100},{"timestamp":1207056600,"date":"2008-04-01","index":6010,"close":6,"high":6.27,"low":5.77,"open":6.11,"volume":67238000},{"timestamp":1207143000,"date":"2008-04-02","index":6011,"close":6.39,"high":6.53,"low":6.06,"open":6.09,"volume":51224000}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":6012,"close":6.79,"high":6.94,"low":6.4,"open":6.7,"volume":70409800},{"timestamp":1207315800,"date":"2008-04-04","index":6013,"close":6.76,"high":6.87,"low":6.68,"open":6.79,"volume":22684000},{"timestamp":1207575000,"date":"2008-04-07","index":6014,"close":6.69,"high":6.87,"low":6.61,"open":6.82,"volume":20802200},{"timestamp":1207661400,"date":"2008-04-08","index":6015,"close":6.54,"high":6.62,"low":6.36,"open":6.48,"volume":22169400},{"timestamp":1207747800,"date":"2008-04-09","index":6016,"close":6.77,"high":6.93,"low":6.5,"open":6.51,"volume":19457200},{"timestamp":1207834200,"date":"2008-04-10","index":6017,"close":6.99,"high":7.05,"low":6.79,"open":6.88,"volume":20449400},{"timestamp":1207920600,"date":"2008-04-11","index":6018,"close":6.9,"high":7.06,"low":6.8,"open":6.85,"volume":22026600},{"timestamp":1208179800,"date":"2008-04-14","index":6019,"close":6.73,"high":6.99,"low":6.68,"open":6.91,"volume":15663900},{"timestamp":1208266200,"date":"2008-04-15","index":6020,"close":6.76,"high":6.82,"low":6.42,"open":6.75,"volume":20029300},{"timestamp":1208352600,"date":"2008-04-16","index":6021,"close":7.19,"high":7.25,"low":6.76,"open":6.83,"volume":29530700},{"timestamp":1208439000,"date":"2008-04-17","index":6022,"close":7.21,"high":7.23,"low":7.05,"open":7.15,"volume":17835800}]},{"date":"2007-12-20","estimated":-0.2,"reported":-0.34,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":5932,"close":9.26,"high":9.29,"low":8.96,"open":8.97,"volume":16201000},{"timestamp":1197037800,"date":"2007-12-07","index":5933,"close":9.03,"high":9.31,"low":8.85,"open":9.24,"volume":14671500},{"timestamp":1197297000,"date":"2007-12-10","index":5934,"close":8.98,"high":9,"low":8.73,"open":8.85,"volume":11961000},{"timestamp":1197383400,"date":"2007-12-11","index":5935,"close":8.6,"high":8.98,"low":8.57,"open":8.98,"volume":10146000},{"timestamp":1197469800,"date":"2007-12-12","index":5936,"close":8.65,"high":8.88,"low":8.57,"open":8.8,"volume":12660000},{"timestamp":1197556200,"date":"2007-12-13","index":5937,"close":8.47,"high":8.71,"low":8.35,"open":8.62,"volume":13173700},{"timestamp":1197642600,"date":"2007-12-14","index":5938,"close":8.37,"high":8.53,"low":8.34,"open":8.36,"volume":9475000},{"timestamp":1197901800,"date":"2007-12-17","index":5939,"close":7.89,"high":8.35,"low":7.82,"open":8.35,"volume":17771600},{"timestamp":1197988200,"date":"2007-12-18","index":5940,"close":7.8,"high":7.99,"low":7.72,"open":7.98,"volume":12400600},{"timestamp":1198074600,"date":"2007-12-19","index":5941,"close":7.84,"high":7.96,"low":7.72,"open":7.81,"volume":8431700},{"timestamp":1198161000,"date":"2007-12-20","index":5942,"close":7.92,"high":7.95,"low":7.7,"open":7.92,"volume":11179700}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":5943,"close":7.53,"high":7.85,"low":7.37,"open":7.67,"volume":25088000},{"timestamp":1198506600,"date":"2007-12-24","index":5944,"close":7.55,"high":7.61,"low":7.46,"open":7.48,"volume":6218200},{"timestamp":1198679400,"date":"2007-12-26","index":5945,"close":7.5,"high":7.57,"low":7.41,"open":7.52,"volume":9667500},{"timestamp":1198765800,"date":"2007-12-27","index":5946,"close":7.36,"high":7.52,"low":7.32,"open":7.45,"volume":9681900},{"timestamp":1198852200,"date":"2007-12-28","index":5947,"close":7.27,"high":7.4,"low":7.23,"open":7.4,"volume":12113500},{"timestamp":1199111400,"date":"2007-12-31","index":5948,"close":7.25,"high":7.3,"low":7.11,"open":7.21,"volume":11670600},{"timestamp":1199284200,"date":"2008-01-02","index":5949,"close":7.04,"high":7.28,"low":6.96,"open":7.23,"volume":13230900},{"timestamp":1199370600,"date":"2008-01-03","index":5950,"close":6.95,"high":7.07,"low":6.78,"open":7.06,"volume":13825400},{"timestamp":1199457000,"date":"2008-01-04","index":5951,"close":6.4,"high":6.91,"low":6.33,"open":6.91,"volume":23464100},{"timestamp":1199716200,"date":"2008-01-07","index":5952,"close":6.39,"high":6.54,"low":6.17,"open":6.53,"volume":20100200},{"timestamp":1199802600,"date":"2008-01-08","index":5953,"close":6.18,"high":6.47,"low":6.13,"open":6.45,"volume":13277100}]},{"date":"2007-10-02","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1190122200,"date":"2007-09-18","index":5876,"close":11.17,"high":11.18,"low":10.82,"open":10.97,"volume":16148500},{"timestamp":1190208600,"date":"2007-09-19","index":5877,"close":10.94,"high":11.25,"low":10.86,"open":11.2,"volume":20089000},{"timestamp":1190295000,"date":"2007-09-20","index":5878,"close":10.78,"high":10.99,"low":10.68,"open":10.89,"volume":17641300},{"timestamp":1190381400,"date":"2007-09-21","index":5879,"close":10.73,"high":10.91,"low":10.62,"open":10.89,"volume":15086200},{"timestamp":1190640600,"date":"2007-09-24","index":5880,"close":10.54,"high":10.78,"low":10.48,"open":10.71,"volume":15227500},{"timestamp":1190727000,"date":"2007-09-25","index":5881,"close":10.41,"high":10.52,"low":10.33,"open":10.5,"volume":21791600},{"timestamp":1190813400,"date":"2007-09-26","index":5882,"close":10.75,"high":10.95,"low":10.43,"open":10.47,"volume":21082700},{"timestamp":1190899800,"date":"2007-09-27","index":5883,"close":11.36,"high":11.49,"low":11,"open":11.01,"volume":27824400},{"timestamp":1190986200,"date":"2007-09-28","index":5884,"close":11.1,"high":11.35,"low":11.06,"open":11.31,"volume":16632200},{"timestamp":1191245400,"date":"2007-10-01","index":5885,"close":11.35,"high":11.48,"low":11.1,"open":11.26,"volume":18165500},{"timestamp":1191331800,"date":"2007-10-02","index":5886,"close":11.79,"high":11.92,"low":11.35,"open":11.54,"volume":30962200}],"post":[{"timestamp":1191418200,"date":"2007-10-03","index":5887,"close":10.74,"high":11.12,"low":10.56,"open":11.12,"volume":61559800},{"timestamp":1191504600,"date":"2007-10-04","index":5888,"close":10.61,"high":10.9,"low":10.53,"open":10.84,"volume":28411200},{"timestamp":1191591000,"date":"2007-10-05","index":5889,"close":10.8,"high":10.85,"low":10.58,"open":10.75,"volume":21611300},{"timestamp":1191850200,"date":"2007-10-08","index":5890,"close":10.75,"high":10.79,"low":10.65,"open":10.78,"volume":8277700},{"timestamp":1191936600,"date":"2007-10-09","index":5891,"close":10.64,"high":10.82,"low":10.57,"open":10.75,"volume":12627700},{"timestamp":1192023000,"date":"2007-10-10","index":5892,"close":10.71,"high":10.77,"low":10.62,"open":10.68,"volume":13675800},{"timestamp":1192109400,"date":"2007-10-11","index":5893,"close":10.56,"high":10.85,"low":10.5,"open":10.72,"volume":21551100},{"timestamp":1192195800,"date":"2007-10-12","index":5894,"close":10.49,"high":10.66,"low":10.43,"open":10.58,"volume":15028200},{"timestamp":1192455000,"date":"2007-10-15","index":5895,"close":10.46,"high":10.57,"low":10.38,"open":10.54,"volume":12355400},{"timestamp":1192541400,"date":"2007-10-16","index":5896,"close":10.43,"high":10.62,"low":10.38,"open":10.43,"volume":15029800},{"timestamp":1192627800,"date":"2007-10-17","index":5897,"close":10.37,"high":10.75,"low":10.32,"open":10.7,"volume":20861800}]},{"date":"2007-06-28","estimated":-0.24,"reported":-0.29,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":5810,"close":12.23,"high":12.42,"low":12.1,"open":12.14,"volume":24893200},{"timestamp":1181914200,"date":"2007-06-15","index":5811,"close":12.58,"high":12.63,"low":12.27,"open":12.37,"volume":25310700},{"timestamp":1182173400,"date":"2007-06-18","index":5812,"close":12.55,"high":12.65,"low":12.44,"open":12.65,"volume":13980000},{"timestamp":1182259800,"date":"2007-06-19","index":5813,"close":12.44,"high":12.64,"low":12.37,"open":12.48,"volume":15303700},{"timestamp":1182346200,"date":"2007-06-20","index":5814,"close":12.72,"high":13.08,"low":12.7,"open":12.72,"volume":31863000},{"timestamp":1182432600,"date":"2007-06-21","index":5815,"close":13.24,"high":13.26,"low":12.8,"open":12.92,"volume":31585100},{"timestamp":1182519000,"date":"2007-06-22","index":5816,"close":12.83,"high":13.23,"low":12.81,"open":13.12,"volume":22455400},{"timestamp":1182778200,"date":"2007-06-25","index":5817,"close":12.65,"high":12.92,"low":12.52,"open":12.82,"volume":21185800},{"timestamp":1182864600,"date":"2007-06-26","index":5818,"close":12.45,"high":12.71,"low":12.32,"open":12.71,"volume":23220100},{"timestamp":1182951000,"date":"2007-06-27","index":5819,"close":12.66,"high":12.7,"low":12.39,"open":12.45,"volume":25811600},{"timestamp":1183037400,"date":"2007-06-28","index":5820,"close":12.41,"high":12.9,"low":12.37,"open":12.82,"volume":32621200}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":5821,"close":12.53,"high":12.75,"low":12.45,"open":12.49,"volume":31815400},{"timestamp":1183383000,"date":"2007-07-02","index":5822,"close":12.48,"high":12.7,"low":12.34,"open":12.7,"volume":17219600},{"timestamp":1183469400,"date":"2007-07-03","index":5823,"close":12.69,"high":12.78,"low":12.48,"open":12.49,"volume":9731900},{"timestamp":1183642200,"date":"2007-07-05","index":5824,"close":12.8,"high":12.87,"low":12.71,"open":12.8,"volume":15038700},{"timestamp":1183728600,"date":"2007-07-06","index":5825,"close":13.45,"high":13.47,"low":12.88,"open":12.91,"volume":41295900},{"timestamp":1183987800,"date":"2007-07-09","index":5826,"close":13.42,"high":13.47,"low":13.3,"open":13.36,"volume":30154900},{"timestamp":1184074200,"date":"2007-07-10","index":5827,"close":13.54,"high":13.72,"low":13.46,"open":13.64,"volume":39775700},{"timestamp":1184160600,"date":"2007-07-11","index":5828,"close":13.84,"high":13.88,"low":13.55,"open":13.7,"volume":44462500},{"timestamp":1184247000,"date":"2007-07-12","index":5829,"close":13.74,"high":14.02,"low":13.33,"open":14.01,"volume":44091800},{"timestamp":1184333400,"date":"2007-07-13","index":5830,"close":13.74,"high":13.9,"low":13.64,"open":13.9,"volume":18828400},{"timestamp":1184592600,"date":"2007-07-16","index":5831,"close":13.98,"high":14.1,"low":13.74,"open":13.77,"volume":22799100}]},{"date":"2007-04-04","estimated":-0.01,"reported":-0.07,"pre":[{"timestamp":1174483800,"date":"2007-03-21","index":5751,"close":11.6,"high":11.73,"low":11.27,"open":11.4,"volume":21208300},{"timestamp":1174570200,"date":"2007-03-22","index":5752,"close":11.62,"high":11.65,"low":11.47,"open":11.65,"volume":15285800},{"timestamp":1174656600,"date":"2007-03-23","index":5753,"close":11.59,"high":11.64,"low":11.56,"open":11.62,"volume":13833700},{"timestamp":1174915800,"date":"2007-03-26","index":5754,"close":11.61,"high":11.77,"low":11.54,"open":11.6,"volume":15850500},{"timestamp":1175002200,"date":"2007-03-27","index":5755,"close":12.01,"high":12.05,"low":11.59,"open":11.6,"volume":24896900},{"timestamp":1175088600,"date":"2007-03-28","index":5756,"close":12.01,"high":12.11,"low":11.83,"open":11.89,"volume":22883800},{"timestamp":1175175000,"date":"2007-03-29","index":5757,"close":11.84,"high":12.2,"low":11.73,"open":12.1,"volume":22557800},{"timestamp":1175261400,"date":"2007-03-30","index":5758,"close":12.08,"high":12.17,"low":11.88,"open":11.89,"volume":16561000},{"timestamp":1175520600,"date":"2007-04-02","index":5759,"close":12.13,"high":12.24,"low":12.11,"open":12.13,"volume":20995700},{"timestamp":1175607000,"date":"2007-04-03","index":5760,"close":12.23,"high":12.25,"low":12.15,"open":12.17,"volume":20222200},{"timestamp":1175693400,"date":"2007-04-04","index":5761,"close":12.07,"high":12.24,"low":11.89,"open":12.24,"volume":39658600}],"post":[{"timestamp":1175779800,"date":"2007-04-05","index":5762,"close":11.51,"high":12.15,"low":11.45,"open":12.15,"volume":65265500},{"timestamp":1176125400,"date":"2007-04-09","index":5763,"close":11.18,"high":11.5,"low":11.13,"open":11.5,"volume":34555800},{"timestamp":1176211800,"date":"2007-04-10","index":5764,"close":11.22,"high":11.24,"low":11,"open":11.16,"volume":28106700},{"timestamp":1176298200,"date":"2007-04-11","index":5765,"close":11.3,"high":11.48,"low":11.08,"open":11.3,"volume":32020700},{"timestamp":1176384600,"date":"2007-04-12","index":5766,"close":11.45,"high":11.46,"low":11.15,"open":11.25,"volume":25534100},{"timestamp":1176471000,"date":"2007-04-13","index":5767,"close":11.26,"high":11.47,"low":11.23,"open":11.47,"volume":18252100},{"timestamp":1176730200,"date":"2007-04-16","index":5768,"close":11.07,"high":11.37,"low":11.02,"open":11.37,"volume":28463800},{"timestamp":1176816600,"date":"2007-04-17","index":5769,"close":10.95,"high":11.09,"low":10.88,"open":11.07,"volume":28842200},{"timestamp":1176903000,"date":"2007-04-18","index":5770,"close":11.1,"high":11.21,"low":10.92,"open":10.95,"volume":16599000},{"timestamp":1176989400,"date":"2007-04-19","index":5771,"close":11.13,"high":11.19,"low":10.96,"open":10.98,"volume":14349200},{"timestamp":1177075800,"date":"2007-04-20","index":5772,"close":11.19,"high":11.28,"low":11.02,"open":11.19,"volume":17057600}]},{"date":"2006-12-21","estimated":0.2,"reported":0.15,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":5682,"close":14.6,"high":14.99,"low":14.53,"open":14.86,"volume":9162300},{"timestamp":1165588200,"date":"2006-12-08","index":5683,"close":14.64,"high":14.75,"low":14.42,"open":14.71,"volume":8547200},{"timestamp":1165847400,"date":"2006-12-11","index":5684,"close":14.22,"high":14.64,"low":14.18,"open":14.64,"volume":16997100},{"timestamp":1165933800,"date":"2006-12-12","index":5685,"close":13.91,"high":14.22,"low":13.87,"open":14.2,"volume":13416100},{"timestamp":1166020200,"date":"2006-12-13","index":5686,"close":13.7,"high":13.87,"low":13.62,"open":13.82,"volume":12934600},{"timestamp":1166106600,"date":"2006-12-14","index":5687,"close":13.8,"high":14.1,"low":13.78,"open":13.88,"volume":11476900},{"timestamp":1166193000,"date":"2006-12-15","index":5688,"close":13.7,"high":14.01,"low":13.59,"open":13.91,"volume":14835700},{"timestamp":1166452200,"date":"2006-12-18","index":5689,"close":13.53,"high":13.71,"low":13.44,"open":13.7,"volume":13201000},{"timestamp":1166538600,"date":"2006-12-19","index":5690,"close":13.35,"high":13.42,"low":13.12,"open":13.42,"volume":20860700},{"timestamp":1166625000,"date":"2006-12-20","index":5691,"close":13.47,"high":13.65,"low":13.45,"open":13.55,"volume":13587600},{"timestamp":1166711400,"date":"2006-12-21","index":5692,"close":13.49,"high":13.8,"low":13.44,"open":13.5,"volume":15274700}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":5693,"close":13.94,"high":14.3,"low":13.87,"open":14.19,"volume":22141800},{"timestamp":1167143400,"date":"2006-12-26","index":5694,"close":13.97,"high":14.12,"low":13.89,"open":14.08,"volume":8097700},{"timestamp":1167229800,"date":"2006-12-27","index":5695,"close":14.09,"high":14.14,"low":13.93,"open":13.97,"volume":8569400},{"timestamp":1167316200,"date":"2006-12-28","index":5696,"close":14.02,"high":14.15,"low":13.95,"open":14.15,"volume":7834900},{"timestamp":1167402600,"date":"2006-12-29","index":5697,"close":13.96,"high":14.12,"low":13.93,"open":13.96,"volume":5577500},{"timestamp":1167834600,"date":"2007-01-03","index":5698,"close":14.03,"high":14.31,"low":13.91,"open":14.14,"volume":11188800},{"timestamp":1167921000,"date":"2007-01-04","index":5699,"close":13.79,"high":14.03,"low":13.65,"open":13.85,"volume":18518900},{"timestamp":1168007400,"date":"2007-01-05","index":5700,"close":13.58,"high":13.68,"low":13.52,"open":13.68,"volume":11594700},{"timestamp":1168266600,"date":"2007-01-08","index":5701,"close":13.74,"high":13.85,"low":13.59,"open":13.67,"volume":9836900},{"timestamp":1168353000,"date":"2007-01-09","index":5702,"close":13.67,"high":13.75,"low":13.6,"open":13.73,"volume":8926300},{"timestamp":1168439400,"date":"2007-01-10","index":5703,"close":14.07,"high":14.15,"low":13.58,"open":13.58,"volume":15015200}]},{"date":"2006-10-05","estimated":0.14,"reported":0.08,"pre":[{"timestamp":1158845400,"date":"2006-09-21","index":5628,"close":17.74,"high":18.02,"low":17.52,"open":17.64,"volume":11919600},{"timestamp":1158931800,"date":"2006-09-22","index":5629,"close":17.46,"high":17.65,"low":17.21,"open":17.63,"volume":9502900},{"timestamp":1159191000,"date":"2006-09-25","index":5630,"close":17.88,"high":17.93,"low":16.95,"open":17.51,"volume":10859200},{"timestamp":1159277400,"date":"2006-09-26","index":5631,"close":17.73,"high":17.81,"low":17.47,"open":17.7,"volume":12530100},{"timestamp":1159363800,"date":"2006-09-27","index":5632,"close":17.6,"high":17.95,"low":17.5,"open":17.74,"volume":7005400},{"timestamp":1159450200,"date":"2006-09-28","index":5633,"close":17.44,"high":17.65,"low":17.09,"open":17.6,"volume":12908400},{"timestamp":1159536600,"date":"2006-09-29","index":5634,"close":17.4,"high":17.66,"low":17.34,"open":17.63,"volume":7863400},{"timestamp":1159795800,"date":"2006-10-02","index":5635,"close":17.5,"high":17.86,"low":17.36,"open":17.51,"volume":9118800},{"timestamp":1159882200,"date":"2006-10-03","index":5636,"close":17.48,"high":17.57,"low":17.08,"open":17.46,"volume":8593900},{"timestamp":1159968600,"date":"2006-10-04","index":5637,"close":18.08,"high":18.17,"low":17.46,"open":17.52,"volume":16468100},{"timestamp":1160055000,"date":"2006-10-05","index":5638,"close":17.54,"high":18.03,"low":17.28,"open":17.99,"volume":26847200}],"post":[{"timestamp":1160141400,"date":"2006-10-06","index":5639,"close":15.14,"high":16.13,"low":15.03,"open":16.01,"volume":61124900},{"timestamp":1160400600,"date":"2006-10-09","index":5640,"close":15.32,"high":15.43,"low":15.09,"open":15.18,"volume":18423600},{"timestamp":1160487000,"date":"2006-10-10","index":5641,"close":15.15,"high":15.51,"low":15.13,"open":15.51,"volume":15504500},{"timestamp":1160573400,"date":"2006-10-11","index":5642,"close":15.17,"high":15.4,"low":15.07,"open":15.2,"volume":13570400},{"timestamp":1160659800,"date":"2006-10-12","index":5643,"close":15.13,"high":15.38,"low":14.94,"open":15.38,"volume":15812700},{"timestamp":1160746200,"date":"2006-10-13","index":5644,"close":15.06,"high":15.24,"low":15.03,"open":15.19,"volume":14575100},{"timestamp":1161005400,"date":"2006-10-16","index":5645,"close":15.28,"high":15.36,"low":14.94,"open":15.13,"volume":14816900},{"timestamp":1161091800,"date":"2006-10-17","index":5646,"close":14.56,"high":15.24,"low":14.47,"open":15.11,"volume":20964600},{"timestamp":1161178200,"date":"2006-10-18","index":5647,"close":14.48,"high":14.75,"low":14.24,"open":14.73,"volume":15763800},{"timestamp":1161264600,"date":"2006-10-19","index":5648,"close":14.47,"high":14.59,"low":14.35,"open":14.49,"volume":10745300},{"timestamp":1161351000,"date":"2006-10-20","index":5649,"close":14.27,"high":14.5,"low":14.2,"open":14.49,"volume":9646900}]},{"date":"2006-06-28","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1150291800,"date":"2006-06-14","index":5559,"close":15.26,"high":15.4,"low":14.95,"open":15,"volume":12950300},{"timestamp":1150378200,"date":"2006-06-15","index":5560,"close":16.04,"high":16.05,"low":15.28,"open":15.31,"volume":8983200},{"timestamp":1150464600,"date":"2006-06-16","index":5561,"close":16.35,"high":16.38,"low":15.88,"open":16.07,"volume":18182500},{"timestamp":1150723800,"date":"2006-06-19","index":5562,"close":15.89,"high":16.48,"low":15.67,"open":16.44,"volume":9350100},{"timestamp":1150810200,"date":"2006-06-20","index":5563,"close":15.97,"high":16.11,"low":15.65,"open":15.88,"volume":7375000},{"timestamp":1150896600,"date":"2006-06-21","index":5564,"close":15.95,"high":16.71,"low":15.93,"open":15.93,"volume":14329100},{"timestamp":1150983000,"date":"2006-06-22","index":5565,"close":16.18,"high":16.39,"low":15.95,"open":16.13,"volume":11582800},{"timestamp":1151069400,"date":"2006-06-23","index":5566,"close":16.42,"high":16.61,"low":16.05,"open":16.1,"volume":7998800},{"timestamp":1151328600,"date":"2006-06-26","index":5567,"close":16.68,"high":16.69,"low":16.21,"open":16.46,"volume":6635100},{"timestamp":1151415000,"date":"2006-06-27","index":5568,"close":16.03,"high":16.74,"low":15.77,"open":16.73,"volume":7629700},{"timestamp":1151501400,"date":"2006-06-28","index":5569,"close":15.96,"high":16.25,"low":15.6,"open":16.04,"volume":10826600}],"post":[{"timestamp":1151587800,"date":"2006-06-29","index":5570,"close":15.12,"high":15.75,"low":14.83,"open":15.65,"volume":24240400},{"timestamp":1151674200,"date":"2006-06-30","index":5571,"close":15.06,"high":15.3,"low":14.84,"open":15.01,"volume":11800600},{"timestamp":1151933400,"date":"2006-07-03","index":5572,"close":15.4,"high":15.41,"low":14.95,"open":15.06,"volume":7429600},{"timestamp":1152106200,"date":"2006-07-05","index":5573,"close":15,"high":15.47,"low":14.95,"open":15.4,"volume":11625500},{"timestamp":1152192600,"date":"2006-07-06","index":5574,"close":15.31,"high":15.32,"low":15.04,"open":15.04,"volume":6958300},{"timestamp":1152279000,"date":"2006-07-07","index":5575,"close":14.86,"high":15.25,"low":14.8,"open":15.16,"volume":9143400},{"timestamp":1152538200,"date":"2006-07-10","index":5576,"close":14.53,"high":15.04,"low":14.33,"open":14.88,"volume":7734000},{"timestamp":1152624600,"date":"2006-07-11","index":5577,"close":15.07,"high":15.14,"low":14.35,"open":14.47,"volume":9566700},{"timestamp":1152711000,"date":"2006-07-12","index":5578,"close":14.81,"high":15.2,"low":14.72,"open":15.11,"volume":9732600},{"timestamp":1152797400,"date":"2006-07-13","index":5579,"close":14.32,"high":14.7,"low":14.27,"open":14.69,"volume":10038300},{"timestamp":1152883800,"date":"2006-07-14","index":5580,"close":14.4,"high":14.52,"low":14.03,"open":14.4,"volume":9647000}]},{"date":"2006-04-10","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1143469800,"date":"2006-03-27","index":5504,"close":14.77,"high":14.91,"low":14.46,"open":14.47,"volume":7493000},{"timestamp":1143556200,"date":"2006-03-28","index":5505,"close":14.43,"high":14.75,"low":14.41,"open":14.75,"volume":10767600},{"timestamp":1143642600,"date":"2006-03-29","index":5506,"close":14.89,"high":14.94,"low":14.45,"open":14.46,"volume":8156600},{"timestamp":1143729000,"date":"2006-03-30","index":5507,"close":14.82,"high":15.09,"low":14.7,"open":14.99,"volume":8706100},{"timestamp":1143815400,"date":"2006-03-31","index":5508,"close":14.72,"high":14.98,"low":14.67,"open":14.82,"volume":10922900},{"timestamp":1144071000,"date":"2006-04-03","index":5509,"close":15.45,"high":15.55,"low":14.85,"open":14.94,"volume":13546100},{"timestamp":1144157400,"date":"2006-04-04","index":5510,"close":15.64,"high":15.76,"low":15.41,"open":15.5,"volume":10128300},{"timestamp":1144243800,"date":"2006-04-05","index":5511,"close":15.56,"high":15.95,"low":15.36,"open":15.58,"volume":12339900},{"timestamp":1144330200,"date":"2006-04-06","index":5512,"close":15.58,"high":16.13,"low":15.54,"open":15.8,"volume":13618200},{"timestamp":1144416600,"date":"2006-04-07","index":5513,"close":15.25,"high":15.85,"low":15.2,"open":15.68,"volume":13062000},{"timestamp":1144675800,"date":"2006-04-10","index":5514,"close":14.91,"high":15.37,"low":14.8,"open":15.32,"volume":12540700}],"post":[{"timestamp":1144762200,"date":"2006-04-11","index":5515,"close":15.1,"high":15.4,"low":15.02,"open":15.14,"volume":17372400},{"timestamp":1144848600,"date":"2006-04-12","index":5516,"close":15.32,"high":15.81,"low":15.17,"open":15.25,"volume":21542800},{"timestamp":1144935000,"date":"2006-04-13","index":5517,"close":15.04,"high":15.46,"low":14.99,"open":15.26,"volume":11498100},{"timestamp":1145280600,"date":"2006-04-17","index":5518,"close":15.12,"high":15.54,"low":14.9,"open":15.13,"volume":11819900},{"timestamp":1145367000,"date":"2006-04-18","index":5519,"close":16.03,"high":16.07,"low":15.49,"open":15.64,"volume":19126300},{"timestamp":1145453400,"date":"2006-04-19","index":5520,"close":16.5,"high":16.51,"low":16.02,"open":16.08,"volume":13865300},{"timestamp":1145539800,"date":"2006-04-20","index":5521,"close":16.8,"high":16.92,"low":16.38,"open":16.55,"volume":12817600},{"timestamp":1145626200,"date":"2006-04-21","index":5522,"close":16.4,"high":16.85,"low":16.25,"open":16.85,"volume":11491700},{"timestamp":1145885400,"date":"2006-04-24","index":5523,"close":16.4,"high":16.44,"low":16.09,"open":16.39,"volume":9474700},{"timestamp":1145971800,"date":"2006-04-25","index":5524,"close":16.47,"high":16.49,"low":16.06,"open":16.41,"volume":6228400},{"timestamp":1146058200,"date":"2006-04-26","index":5525,"close":16.8,"high":16.84,"low":16.42,"open":16.47,"volume":12305900}]},{"date":"2005-12-21","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":5430,"close":13.66,"high":13.97,"low":13.52,"open":13.94,"volume":11282200},{"timestamp":1134052200,"date":"2005-12-08","index":5431,"close":13.13,"high":13.66,"low":12.96,"open":13.65,"volume":20049200},{"timestamp":1134138600,"date":"2005-12-09","index":5432,"close":13.41,"high":13.48,"low":13.13,"open":13.13,"volume":10914300},{"timestamp":1134397800,"date":"2005-12-12","index":5433,"close":13.8,"high":13.8,"low":13.49,"open":13.53,"volume":9823200},{"timestamp":1134484200,"date":"2005-12-13","index":5434,"close":13.84,"high":13.94,"low":13.55,"open":13.71,"volume":7947900},{"timestamp":1134570600,"date":"2005-12-14","index":5435,"close":13.53,"high":13.88,"low":13.48,"open":13.78,"volume":10430000},{"timestamp":1134657000,"date":"2005-12-15","index":5436,"close":13.55,"high":13.76,"low":13.4,"open":13.46,"volume":8931000},{"timestamp":1134743400,"date":"2005-12-16","index":5437,"close":13.67,"high":13.71,"low":13.47,"open":13.62,"volume":6728700},{"timestamp":1135002600,"date":"2005-12-19","index":5438,"close":13.65,"high":13.91,"low":13.55,"open":13.64,"volume":10211400},{"timestamp":1135089000,"date":"2005-12-20","index":5439,"close":13.71,"high":13.74,"low":13.36,"open":13.59,"volume":10006100},{"timestamp":1135175400,"date":"2005-12-21","index":5440,"close":14.14,"high":14.15,"low":13.85,"open":13.88,"volume":11015600}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":5441,"close":13.64,"high":13.93,"low":13.56,"open":13.57,"volume":15428500},{"timestamp":1135348200,"date":"2005-12-23","index":5442,"close":13.65,"high":13.69,"low":13.54,"open":13.55,"volume":4163000},{"timestamp":1135693800,"date":"2005-12-27","index":5443,"close":13.47,"high":13.76,"low":13.42,"open":13.65,"volume":4583700},{"timestamp":1135780200,"date":"2005-12-28","index":5444,"close":13.45,"high":13.54,"low":13.25,"open":13.46,"volume":7650800},{"timestamp":1135866600,"date":"2005-12-29","index":5445,"close":13.27,"high":13.44,"low":13.23,"open":13.32,"volume":4151200},{"timestamp":1135953000,"date":"2005-12-30","index":5446,"close":13.31,"high":13.34,"low":13.12,"open":13.2,"volume":4105700},{"timestamp":1136298600,"date":"2006-01-03","index":5447,"close":13.51,"high":13.6,"low":13.34,"open":13.48,"volume":9705200},{"timestamp":1136385000,"date":"2006-01-04","index":5448,"close":14.05,"high":14.14,"low":13.64,"open":13.75,"volume":12893700},{"timestamp":1136471400,"date":"2006-01-05","index":5449,"close":14.18,"high":14.2,"low":13.9,"open":14.02,"volume":11511200},{"timestamp":1136557800,"date":"2006-01-06","index":5450,"close":14.47,"high":14.6,"low":14.23,"open":14.41,"volume":10694100},{"timestamp":1136817000,"date":"2006-01-09","index":5451,"close":14.7,"high":14.81,"low":14.43,"open":14.45,"volume":6825300}]},{"date":"2005-09-29","estimated":-0.08,"reported":0.07,"pre":[{"timestamp":1126791000,"date":"2005-09-15","index":5372,"close":12.87,"high":13.19,"low":12.75,"open":13.18,"volume":15650700},{"timestamp":1126877400,"date":"2005-09-16","index":5373,"close":12.81,"high":13.06,"low":12.67,"open":12.89,"volume":8969500},{"timestamp":1127136600,"date":"2005-09-19","index":5374,"close":12.46,"high":12.76,"low":12.36,"open":12.71,"volume":8954500},{"timestamp":1127223000,"date":"2005-09-20","index":5375,"close":12.32,"high":12.63,"low":12.26,"open":12.48,"volume":6672200},{"timestamp":1127309400,"date":"2005-09-21","index":5376,"close":12.24,"high":12.46,"low":12.16,"open":12.32,"volume":7824300},{"timestamp":1127395800,"date":"2005-09-22","index":5377,"close":12.06,"high":12.35,"low":11.83,"open":12.34,"volume":12258800},{"timestamp":1127482200,"date":"2005-09-23","index":5378,"close":12.15,"high":12.22,"low":11.9,"open":12.04,"volume":8038100},{"timestamp":1127741400,"date":"2005-09-26","index":5379,"close":12.1,"high":12.45,"low":11.99,"open":12.44,"volume":6736700},{"timestamp":1127827800,"date":"2005-09-27","index":5380,"close":11.74,"high":12.15,"low":11.72,"open":12.08,"volume":8161400},{"timestamp":1127914200,"date":"2005-09-28","index":5381,"close":11.74,"high":12.03,"low":11.7,"open":11.9,"volume":5388000},{"timestamp":1128000600,"date":"2005-09-29","index":5382,"close":12.19,"high":12.2,"low":11.6,"open":11.76,"volume":10066600}],"post":[{"timestamp":1128087000,"date":"2005-09-30","index":5383,"close":13.3,"high":13.47,"low":12.77,"open":13,"volume":46194000},{"timestamp":1128346200,"date":"2005-10-03","index":5384,"close":13.64,"high":13.76,"low":13.23,"open":13.37,"volume":19456100},{"timestamp":1128432600,"date":"2005-10-04","index":5385,"close":13.33,"high":13.6,"low":13.26,"open":13.55,"volume":9462300},{"timestamp":1128519000,"date":"2005-10-05","index":5386,"close":12.8,"high":13.33,"low":12.75,"open":13.33,"volume":13812000},{"timestamp":1128605400,"date":"2005-10-06","index":5387,"close":12.95,"high":13.15,"low":12.75,"open":12.88,"volume":13167000},{"timestamp":1128691800,"date":"2005-10-07","index":5388,"close":13.18,"high":13.26,"low":12.83,"open":13.05,"volume":8019900},{"timestamp":1128951000,"date":"2005-10-10","index":5389,"close":12.77,"high":13.26,"low":12.75,"open":13.26,"volume":8852800},{"timestamp":1129037400,"date":"2005-10-11","index":5390,"close":12.54,"high":12.84,"low":12.42,"open":12.8,"volume":12400100},{"timestamp":1129123800,"date":"2005-10-12","index":5391,"close":12.74,"high":12.84,"low":12.37,"open":12.55,"volume":11078200},{"timestamp":1129210200,"date":"2005-10-13","index":5392,"close":13.11,"high":13.2,"low":12.52,"open":12.64,"volume":11549400},{"timestamp":1129296600,"date":"2005-10-14","index":5393,"close":12.87,"high":13.25,"low":12.8,"open":13.02,"volume":10196700}]},{"date":"2005-06-23","estimated":0.02,"reported":-0.2,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":5304,"close":10.97,"high":11,"low":10.61,"open":10.61,"volume":5309000},{"timestamp":1118410200,"date":"2005-06-10","index":5305,"close":10.9,"high":11,"low":10.84,"open":10.99,"volume":4676500},{"timestamp":1118669400,"date":"2005-06-13","index":5306,"close":10.85,"high":10.98,"low":10.84,"open":10.87,"volume":3821300},{"timestamp":1118755800,"date":"2005-06-14","index":5307,"close":10.76,"high":11.05,"low":10.73,"open":10.86,"volume":7781500},{"timestamp":1118842200,"date":"2005-06-15","index":5308,"close":10.93,"high":10.97,"low":10.61,"open":10.9,"volume":5418000},{"timestamp":1118928600,"date":"2005-06-16","index":5309,"close":10.95,"high":11.17,"low":10.91,"open":10.96,"volume":6014700},{"timestamp":1119015000,"date":"2005-06-17","index":5310,"close":10.83,"high":11.02,"low":10.79,"open":11.02,"volume":5058500},{"timestamp":1119274200,"date":"2005-06-20","index":5311,"close":10.66,"high":10.85,"low":10.65,"open":10.83,"volume":3579100},{"timestamp":1119360600,"date":"2005-06-21","index":5312,"close":10.61,"high":10.73,"low":10.6,"open":10.64,"volume":3881500},{"timestamp":1119447000,"date":"2005-06-22","index":5313,"close":10.6,"high":10.69,"low":10.55,"open":10.62,"volume":3693200},{"timestamp":1119533400,"date":"2005-06-23","index":5314,"close":10.83,"high":11,"low":10.56,"open":10.62,"volume":8693800}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":5315,"close":10.58,"high":10.84,"low":10.45,"open":10.83,"volume":9823100},{"timestamp":1119879000,"date":"2005-06-27","index":5316,"close":10.17,"high":10.57,"low":10.15,"open":10.54,"volume":6451400},{"timestamp":1119965400,"date":"2005-06-28","index":5317,"close":10.25,"high":10.4,"low":10.18,"open":10.18,"volume":4545500},{"timestamp":1120051800,"date":"2005-06-29","index":5318,"close":10.45,"high":10.53,"low":10.3,"open":10.53,"volume":5646500},{"timestamp":1120138200,"date":"2005-06-30","index":5319,"close":10.21,"high":10.45,"low":10.19,"open":10.38,"volume":4938800},{"timestamp":1120224600,"date":"2005-07-01","index":5320,"close":10.2,"high":10.26,"low":10.1,"open":10.16,"volume":4487500},{"timestamp":1120570200,"date":"2005-07-05","index":5321,"close":10.5,"high":10.55,"low":10.12,"open":10.21,"volume":7977100},{"timestamp":1120656600,"date":"2005-07-06","index":5322,"close":10.88,"high":11.01,"low":10.5,"open":10.6,"volume":14316100},{"timestamp":1120743000,"date":"2005-07-07","index":5323,"close":10.85,"high":10.94,"low":10.7,"open":10.84,"volume":9545800},{"timestamp":1120829400,"date":"2005-07-08","index":5324,"close":11.42,"high":11.47,"low":10.93,"open":11,"volume":11473800},{"timestamp":1121088600,"date":"2005-07-11","index":5325,"close":11.73,"high":11.78,"low":11.5,"open":11.52,"volume":13390200}]},{"date":"2005-03-29","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":5243,"close":10.39,"high":10.44,"low":10.28,"open":10.4,"volume":7345800},{"timestamp":1110897000,"date":"2005-03-15","index":5244,"close":10.25,"high":10.4,"low":10.08,"open":10.38,"volume":8649000},{"timestamp":1110983400,"date":"2005-03-16","index":5245,"close":10.38,"high":10.51,"low":10.15,"open":10.2,"volume":9258800},{"timestamp":1111069800,"date":"2005-03-17","index":5246,"close":10.45,"high":10.58,"low":10.35,"open":10.55,"volume":5687100},{"timestamp":1111156200,"date":"2005-03-18","index":5247,"close":10.29,"high":10.54,"low":10.25,"open":10.46,"volume":4604700},{"timestamp":1111415400,"date":"2005-03-21","index":5248,"close":10.22,"high":10.42,"low":10.17,"open":10.34,"volume":4308000},{"timestamp":1111501800,"date":"2005-03-22","index":5249,"close":10.1,"high":10.35,"low":10.08,"open":10.26,"volume":5845600},{"timestamp":1111588200,"date":"2005-03-23","index":5250,"close":10.22,"high":10.29,"low":10.11,"open":10.14,"volume":5322500},{"timestamp":1111674600,"date":"2005-03-24","index":5251,"close":10.23,"high":10.4,"low":10.2,"open":10.31,"volume":3904900},{"timestamp":1112020200,"date":"2005-03-28","index":5252,"close":10.17,"high":10.47,"low":10.13,"open":10.31,"volume":6756600},{"timestamp":1112106600,"date":"2005-03-29","index":5253,"close":10.12,"high":10.23,"low":10.04,"open":10.16,"volume":11037200}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":5254,"close":10.48,"high":10.5,"low":10.3,"open":10.45,"volume":12999000},{"timestamp":1112279400,"date":"2005-03-31","index":5255,"close":10.34,"high":10.49,"low":10.3,"open":10.49,"volume":5087900},{"timestamp":1112365800,"date":"2005-04-01","index":5256,"close":10.26,"high":10.44,"low":10.19,"open":10.44,"volume":7425700},{"timestamp":1112621400,"date":"2005-04-04","index":5257,"close":10.09,"high":10.24,"low":10.05,"open":10.22,"volume":5957000},{"timestamp":1112707800,"date":"2005-04-05","index":5258,"close":10.08,"high":10.19,"low":10.04,"open":10.15,"volume":4867000},{"timestamp":1112794200,"date":"2005-04-06","index":5259,"close":10.07,"high":10.22,"low":10.06,"open":10.14,"volume":4199500},{"timestamp":1112880600,"date":"2005-04-07","index":5260,"close":10.2,"high":10.21,"low":9.98,"open":10.08,"volume":6605700},{"timestamp":1112967000,"date":"2005-04-08","index":5261,"close":10.2,"high":10.29,"low":10.15,"open":10.2,"volume":4139500},{"timestamp":1113226200,"date":"2005-04-11","index":5262,"close":10.22,"high":10.26,"low":10.12,"open":10.2,"volume":4309400},{"timestamp":1113312600,"date":"2005-04-12","index":5263,"close":10.19,"high":10.23,"low":10,"open":10.2,"volume":4955400},{"timestamp":1113399000,"date":"2005-04-13","index":5264,"close":9.99,"high":10.16,"low":9.95,"open":10.14,"volume":5261100}]},{"date":"2004-12-22","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":5178,"close":11.2,"high":11.85,"low":11.15,"open":11.85,"volume":6560200},{"timestamp":1102602600,"date":"2004-12-09","index":5179,"close":11.15,"high":11.24,"low":10.95,"open":11.05,"volume":11458000},{"timestamp":1102689000,"date":"2004-12-10","index":5180,"close":11.3,"high":11.42,"low":11.03,"open":11.03,"volume":6284700},{"timestamp":1102948200,"date":"2004-12-13","index":5181,"close":11.54,"high":11.63,"low":11.34,"open":11.48,"volume":7880100},{"timestamp":1103034600,"date":"2004-12-14","index":5182,"close":11.65,"high":11.68,"low":11.51,"open":11.54,"volume":10189500},{"timestamp":1103121000,"date":"2004-12-15","index":5183,"close":11.84,"high":11.91,"low":11.65,"open":11.71,"volume":10929300},{"timestamp":1103207400,"date":"2004-12-16","index":5184,"close":11.63,"high":11.8,"low":11.51,"open":11.68,"volume":7049600},{"timestamp":1103293800,"date":"2004-12-17","index":5185,"close":11.31,"high":11.63,"low":11.24,"open":11.42,"volume":7554000},{"timestamp":1103553000,"date":"2004-12-20","index":5186,"close":11.35,"high":11.58,"low":11.21,"open":11.57,"volume":6051000},{"timestamp":1103639400,"date":"2004-12-21","index":5187,"close":11.54,"high":11.55,"low":11.33,"open":11.41,"volume":6468600},{"timestamp":1103725800,"date":"2004-12-22","index":5188,"close":11.88,"high":11.98,"low":11.54,"open":11.7,"volume":14946700}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":5189,"close":11.8,"high":11.86,"low":11.52,"open":11.7,"volume":7608200},{"timestamp":1104157800,"date":"2004-12-27","index":5190,"close":11.8,"high":12,"low":11.65,"open":11.92,"volume":6424000},{"timestamp":1104244200,"date":"2004-12-28","index":5191,"close":11.97,"high":11.99,"low":11.8,"open":11.84,"volume":5449300},{"timestamp":1104330600,"date":"2004-12-29","index":5192,"close":12.26,"high":12.29,"low":11.91,"open":11.98,"volume":6807200},{"timestamp":1104417000,"date":"2004-12-30","index":5193,"close":12.29,"high":12.43,"low":12.24,"open":12.27,"volume":5150700},{"timestamp":1104503400,"date":"2004-12-31","index":5194,"close":12.35,"high":12.38,"low":12.26,"open":12.26,"volume":4384800},{"timestamp":1104762600,"date":"2005-01-03","index":5195,"close":12,"high":12.44,"low":11.9,"open":12.38,"volume":6698700},{"timestamp":1104849000,"date":"2005-01-04","index":5196,"close":11.66,"high":12.05,"low":11.51,"open":12,"volume":7710000},{"timestamp":1104935400,"date":"2005-01-05","index":5197,"close":11.53,"high":11.73,"low":11.46,"open":11.55,"volume":5512800},{"timestamp":1105021800,"date":"2005-01-06","index":5198,"close":11.41,"high":11.64,"low":11.34,"open":11.57,"volume":7517400},{"timestamp":1105108200,"date":"2005-01-07","index":5199,"close":11.46,"high":11.62,"low":11.3,"open":11.57,"volume":9267700}]},{"date":"2004-09-29","estimated":0.2,"reported":0.14,"pre":[{"timestamp":1095255000,"date":"2004-09-15","index":5119,"close":12.1,"high":12.4,"low":12.05,"open":12.4,"volume":8762600},{"timestamp":1095341400,"date":"2004-09-16","index":5120,"close":12.26,"high":12.48,"low":12.16,"open":12.19,"volume":5782900},{"timestamp":1095427800,"date":"2004-09-17","index":5121,"close":12.76,"high":12.81,"low":12.39,"open":12.49,"volume":10823200},{"timestamp":1095687000,"date":"2004-09-20","index":5122,"close":12.73,"high":12.97,"low":12.47,"open":12.7,"volume":9648500},{"timestamp":1095773400,"date":"2004-09-21","index":5123,"close":12.76,"high":12.9,"low":12.64,"open":12.8,"volume":7774200},{"timestamp":1095859800,"date":"2004-09-22","index":5124,"close":12.34,"high":12.68,"low":12.27,"open":12.67,"volume":5565300},{"timestamp":1095946200,"date":"2004-09-23","index":5125,"close":12.48,"high":12.62,"low":12.26,"open":12.3,"volume":4813900},{"timestamp":1096032600,"date":"2004-09-24","index":5126,"close":12.4,"high":12.69,"low":12.15,"open":12.58,"volume":7704300},{"timestamp":1096291800,"date":"2004-09-27","index":5127,"close":12.32,"high":12.48,"low":12.23,"open":12.3,"volume":5679900},{"timestamp":1096378200,"date":"2004-09-28","index":5128,"close":12.14,"high":12.33,"low":12.07,"open":12.27,"volume":6322500},{"timestamp":1096464600,"date":"2004-09-29","index":5129,"close":12.1,"high":12.39,"low":12.04,"open":12.1,"volume":9007100}],"post":[{"timestamp":1096551000,"date":"2004-09-30","index":5130,"close":12.03,"high":12.41,"low":11.78,"open":12.07,"volume":13259800},{"timestamp":1096637400,"date":"2004-10-01","index":5131,"close":12.36,"high":12.43,"low":12.15,"open":12.18,"volume":14403400},{"timestamp":1096896600,"date":"2004-10-04","index":5132,"close":12.46,"high":12.75,"low":12.44,"open":12.58,"volume":7523700},{"timestamp":1096983000,"date":"2004-10-05","index":5133,"close":12.44,"high":12.6,"low":12.37,"open":12.48,"volume":9110400},{"timestamp":1097069400,"date":"2004-10-06","index":5134,"close":12.65,"high":12.71,"low":12.39,"open":12.5,"volume":8874700},{"timestamp":1097155800,"date":"2004-10-07","index":5135,"close":12.43,"high":12.82,"low":12.37,"open":12.6,"volume":8400000},{"timestamp":1097242200,"date":"2004-10-08","index":5136,"close":12.01,"high":12.29,"low":11.95,"open":12.28,"volume":10064700},{"timestamp":1097501400,"date":"2004-10-11","index":5137,"close":11.9,"high":11.95,"low":11.6,"open":11.75,"volume":9677000},{"timestamp":1097587800,"date":"2004-10-12","index":5138,"close":11.59,"high":11.79,"low":11.46,"open":11.65,"volume":10803500},{"timestamp":1097674200,"date":"2004-10-13","index":5139,"close":11.64,"high":11.85,"low":11.59,"open":11.78,"volume":6328900},{"timestamp":1097760600,"date":"2004-10-14","index":5140,"close":11.35,"high":11.62,"low":11.31,"open":11.61,"volume":7779500}]},{"date":"2004-06-23","estimated":0.09,"reported":0.13,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":5051,"close":14.89,"high":14.94,"low":14.65,"open":14.91,"volume":6550000},{"timestamp":1086787800,"date":"2004-06-09","index":5052,"close":14.32,"high":14.75,"low":14.32,"open":14.72,"volume":14249000},{"timestamp":1086874200,"date":"2004-06-10","index":5053,"close":14.2,"high":14.56,"low":14.1,"open":14.52,"volume":10296200},{"timestamp":1087219800,"date":"2004-06-14","index":5054,"close":13.94,"high":14.2,"low":13.79,"open":14.2,"volume":6767400},{"timestamp":1087306200,"date":"2004-06-15","index":5055,"close":14.06,"high":14.23,"low":13.93,"open":14.17,"volume":6572600},{"timestamp":1087392600,"date":"2004-06-16","index":5056,"close":13.98,"high":14.04,"low":13.76,"open":13.9,"volume":8262000},{"timestamp":1087479000,"date":"2004-06-17","index":5057,"close":13.64,"high":13.93,"low":13.51,"open":13.93,"volume":8329400},{"timestamp":1087565400,"date":"2004-06-18","index":5058,"close":13.69,"high":13.99,"low":13.3,"open":13.3,"volume":6326500},{"timestamp":1087824600,"date":"2004-06-21","index":5059,"close":13.73,"high":13.98,"low":13.67,"open":13.75,"volume":6415200},{"timestamp":1087911000,"date":"2004-06-22","index":5060,"close":13.86,"high":13.98,"low":13.63,"open":13.91,"volume":12712900},{"timestamp":1087997400,"date":"2004-06-23","index":5061,"close":14.46,"high":14.59,"low":13.92,"open":13.96,"volume":17806800}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":5062,"close":14.37,"high":14.6,"low":14.09,"open":14.25,"volume":11314600},{"timestamp":1088170200,"date":"2004-06-25","index":5063,"close":14.77,"high":14.88,"low":14.5,"open":14.6,"volume":9572700},{"timestamp":1088429400,"date":"2004-06-28","index":5064,"close":14.48,"high":14.94,"low":14.45,"open":14.89,"volume":5908300},{"timestamp":1088515800,"date":"2004-06-29","index":5065,"close":15.24,"high":15.39,"low":14.48,"open":14.49,"volume":10884800},{"timestamp":1088602200,"date":"2004-06-30","index":5066,"close":15.31,"high":15.37,"low":15.06,"open":15.23,"volume":10146200},{"timestamp":1088688600,"date":"2004-07-01","index":5067,"close":14.97,"high":15.3,"low":14.82,"open":15.3,"volume":7292900},{"timestamp":1088775000,"date":"2004-07-02","index":5068,"close":14.68,"high":14.85,"low":14.53,"open":14.83,"volume":6616300},{"timestamp":1089120600,"date":"2004-07-06","index":5069,"close":14.12,"high":14.45,"low":13.96,"open":14.2,"volume":10792400},{"timestamp":1089207000,"date":"2004-07-07","index":5070,"close":14.36,"high":14.5,"low":14.12,"open":14.12,"volume":6275500},{"timestamp":1089293400,"date":"2004-07-08","index":5071,"close":14.12,"high":14.44,"low":14.08,"open":14.25,"volume":7484900},{"timestamp":1089379800,"date":"2004-07-09","index":5072,"close":14.4,"high":14.46,"low":14.21,"open":14.28,"volume":6758100}]},{"date":"2004-03-24","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1078929000,"date":"2004-03-10","index":4989,"close":14.62,"high":15.63,"low":14.56,"open":15.34,"volume":12292900},{"timestamp":1079015400,"date":"2004-03-11","index":4990,"close":14.43,"high":14.93,"low":14.38,"open":14.58,"volume":11173300},{"timestamp":1079101800,"date":"2004-03-12","index":4991,"close":14.71,"high":14.99,"low":14.45,"open":14.75,"volume":9598100},{"timestamp":1079361000,"date":"2004-03-15","index":4992,"close":14.52,"high":14.98,"low":14.24,"open":14.72,"volume":7651800},{"timestamp":1079447400,"date":"2004-03-16","index":4993,"close":14.85,"high":14.91,"low":14.6,"open":14.8,"volume":9629900},{"timestamp":1079533800,"date":"2004-03-17","index":4994,"close":15.47,"high":15.58,"low":15.18,"open":15.38,"volume":9872800},{"timestamp":1079620200,"date":"2004-03-18","index":4995,"close":15.81,"high":15.94,"low":15.4,"open":15.49,"volume":10451300},{"timestamp":1079706600,"date":"2004-03-19","index":4996,"close":15.69,"high":16.15,"low":15.66,"open":15.9,"volume":8932100},{"timestamp":1079965800,"date":"2004-03-22","index":4997,"close":15.42,"high":15.83,"low":15.21,"open":15.7,"volume":10076800},{"timestamp":1080052200,"date":"2004-03-23","index":4998,"close":15.82,"high":16.1,"low":15.45,"open":15.8,"volume":11861400},{"timestamp":1080138600,"date":"2004-03-24","index":4999,"close":15.81,"high":16.2,"low":15.69,"open":15.82,"volume":15344000}],"post":[{"timestamp":1080225000,"date":"2004-03-25","index":5000,"close":15.56,"high":15.8,"low":15.16,"open":15.75,"volume":24402800},{"timestamp":1080311400,"date":"2004-03-26","index":5001,"close":15.91,"high":16.27,"low":15.44,"open":15.6,"volume":12511000},{"timestamp":1080570600,"date":"2004-03-29","index":5002,"close":16.2,"high":16.42,"low":16.08,"open":16.16,"volume":8492100},{"timestamp":1080657000,"date":"2004-03-30","index":5003,"close":16.31,"high":16.35,"low":15.95,"open":16.05,"volume":7249600},{"timestamp":1080743400,"date":"2004-03-31","index":5004,"close":16.71,"high":17.04,"low":16.28,"open":16.38,"volume":15037300},{"timestamp":1080829800,"date":"2004-04-01","index":5005,"close":16.9,"high":17.09,"low":16.65,"open":16.71,"volume":14366000},{"timestamp":1080916200,"date":"2004-04-02","index":5006,"close":17.7,"high":17.79,"low":17.15,"open":17.38,"volume":16371600},{"timestamp":1081171800,"date":"2004-04-05","index":5007,"close":17.96,"high":18.25,"low":17.76,"open":17.82,"volume":20485300},{"timestamp":1081258200,"date":"2004-04-06","index":5008,"close":17.5,"high":17.89,"low":17.3,"open":17.75,"volume":12219300},{"timestamp":1081344600,"date":"2004-04-07","index":5009,"close":17.29,"high":17.52,"low":17.08,"open":17.5,"volume":19555800},{"timestamp":1081431000,"date":"2004-04-08","index":5010,"close":17.35,"high":17.61,"low":17.23,"open":17.51,"volume":8305100}]},{"date":"2003-12-23","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2003-09-24","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1063200600,"date":"2003-09-10","index":4864,"close":13.35,"high":14.87,"low":13.26,"open":14.15,"volume":23298200},{"timestamp":1063287000,"date":"2003-09-11","index":4865,"close":13.6,"high":13.85,"low":12.95,"open":13.75,"volume":17142300},{"timestamp":1063373400,"date":"2003-09-12","index":4866,"close":13.65,"high":13.7,"low":13.21,"open":13.4,"volume":11184300},{"timestamp":1063632600,"date":"2003-09-15","index":4867,"close":13.22,"high":13.72,"low":13.19,"open":13.6,"volume":8016400},{"timestamp":1063719000,"date":"2003-09-16","index":4868,"close":13.62,"high":13.7,"low":13.33,"open":13.49,"volume":14431000},{"timestamp":1063805400,"date":"2003-09-17","index":4869,"close":14.18,"high":14.41,"low":13.7,"open":13.75,"volume":17389800},{"timestamp":1063891800,"date":"2003-09-18","index":4870,"close":14.17,"high":14.18,"low":13.81,"open":13.85,"volume":11018500},{"timestamp":1063978200,"date":"2003-09-19","index":4871,"close":14.53,"high":14.56,"low":14.16,"open":14.27,"volume":11468300},{"timestamp":1064237400,"date":"2003-09-22","index":4872,"close":14.35,"high":14.5,"low":14.05,"open":14.15,"volume":9711500},{"timestamp":1064323800,"date":"2003-09-23","index":4873,"close":14.67,"high":14.81,"low":14.2,"open":14.45,"volume":16802300},{"timestamp":1064410200,"date":"2003-09-24","index":4874,"close":14.1,"high":14.81,"low":13.94,"open":14.7,"volume":24038500}],"post":[{"timestamp":1064496600,"date":"2003-09-25","index":4875,"close":13.58,"high":14.31,"low":13.31,"open":14.29,"volume":31399400},{"timestamp":1064583000,"date":"2003-09-26","index":4876,"close":13.65,"high":13.93,"low":13.55,"open":13.6,"volume":9465100},{"timestamp":1064842200,"date":"2003-09-29","index":4877,"close":13.57,"high":13.85,"low":13.35,"open":13.7,"volume":8848800},{"timestamp":1064928600,"date":"2003-09-30","index":4878,"close":13.42,"high":13.74,"low":13.08,"open":13.57,"volume":11602500},{"timestamp":1065015000,"date":"2003-10-01","index":4879,"close":13.28,"high":13.53,"low":13.2,"open":13.42,"volume":11961900},{"timestamp":1065101400,"date":"2003-10-02","index":4880,"close":13.4,"high":13.55,"low":13.28,"open":13.35,"volume":12239200},{"timestamp":1065187800,"date":"2003-10-03","index":4881,"close":13.66,"high":14.14,"low":13.6,"open":13.75,"volume":13350800},{"timestamp":1065447000,"date":"2003-10-06","index":4882,"close":13.49,"high":13.8,"low":13.24,"open":13.68,"volume":10637200},{"timestamp":1065533400,"date":"2003-10-07","index":4883,"close":13,"high":13.49,"low":12.75,"open":13.49,"volume":28828700},{"timestamp":1065619800,"date":"2003-10-08","index":4884,"close":12.81,"high":13.09,"low":12.8,"open":12.95,"volume":14307800},{"timestamp":1065706200,"date":"2003-10-09","index":4885,"close":12.93,"high":13.17,"low":12.73,"open":12.9,"volume":17004000}]},{"date":"2003-06-18","estimated":-0.52,"reported":-0.36,"pre":[{"timestamp":1054733400,"date":"2003-06-04","index":4796,"close":12.18,"high":12.28,"low":11.26,"open":11.43,"volume":14106300},{"timestamp":1054819800,"date":"2003-06-05","index":4797,"close":12.47,"high":12.78,"low":11.9,"open":12,"volume":16678400},{"timestamp":1054906200,"date":"2003-06-06","index":4798,"close":12.5,"high":13.8,"low":12.45,"open":13,"volume":21594300},{"timestamp":1055165400,"date":"2003-06-09","index":4799,"close":12.31,"high":12.59,"low":11.9,"open":12.4,"volume":11881300},{"timestamp":1055251800,"date":"2003-06-10","index":4800,"close":13.15,"high":13.21,"low":12.4,"open":12.4,"volume":16546800},{"timestamp":1055338200,"date":"2003-06-11","index":4801,"close":13.28,"high":13.49,"low":12.69,"open":12.69,"volume":11948000},{"timestamp":1055424600,"date":"2003-06-12","index":4802,"close":13.53,"high":13.9,"low":12.52,"open":13.75,"volume":12361900},{"timestamp":1055511000,"date":"2003-06-13","index":4803,"close":13.08,"high":13.63,"low":12.75,"open":13.63,"volume":10516800},{"timestamp":1055770200,"date":"2003-06-16","index":4804,"close":13.19,"high":13.3,"low":12.67,"open":12.95,"volume":8346300},{"timestamp":1055856600,"date":"2003-06-17","index":4805,"close":13.05,"high":13.56,"low":12.87,"open":13.4,"volume":10725200},{"timestamp":1055943000,"date":"2003-06-18","index":4806,"close":13.08,"high":13.51,"low":12.9,"open":13,"volume":13065100}],"post":[{"timestamp":1056029400,"date":"2003-06-19","index":4807,"close":12.74,"high":13.65,"low":12.6,"open":13.49,"volume":16446600},{"timestamp":1056115800,"date":"2003-06-20","index":4808,"close":12.68,"high":13.01,"low":12.62,"open":12.89,"volume":7342300},{"timestamp":1056375000,"date":"2003-06-23","index":4809,"close":12.01,"high":12.8,"low":12,"open":12.68,"volume":11530200},{"timestamp":1056461400,"date":"2003-06-24","index":4810,"close":11.76,"high":12.08,"low":11.6,"open":11.95,"volume":11351200},{"timestamp":1056547800,"date":"2003-06-25","index":4811,"close":11.86,"high":12.1,"low":11.6,"open":11.76,"volume":11954200},{"timestamp":1056634200,"date":"2003-06-26","index":4812,"close":11.95,"high":12.19,"low":11.85,"open":12.05,"volume":8618900},{"timestamp":1056720600,"date":"2003-06-27","index":4813,"close":11.8,"high":12.1,"low":11.72,"open":12.05,"volume":6786600},{"timestamp":1056979800,"date":"2003-06-30","index":4814,"close":11.75,"high":12.05,"low":11.57,"open":12.04,"volume":5536200},{"timestamp":1057066200,"date":"2003-07-01","index":4815,"close":12.33,"high":12.36,"low":11.32,"open":11.58,"volume":10552700},{"timestamp":1057152600,"date":"2003-07-02","index":4816,"close":12.94,"high":13.09,"low":12.45,"open":12.45,"volume":13325300},{"timestamp":1057239000,"date":"2003-07-03","index":4817,"close":12.81,"high":13.05,"low":12.68,"open":12.94,"volume":4820800}]},{"date":"2003-03-20","estimated":-0.46,"reported":-0.83,"pre":[{"timestamp":1046961000,"date":"2003-03-06","index":4734,"close":7.9,"high":8,"low":7.58,"open":8,"volume":8362000},{"timestamp":1047047400,"date":"2003-03-07","index":4735,"close":7.6,"high":7.94,"low":7.55,"open":7.57,"volume":10191600},{"timestamp":1047306600,"date":"2003-03-10","index":4736,"close":7.62,"high":7.78,"low":7.55,"open":7.6,"volume":6525200},{"timestamp":1047393000,"date":"2003-03-11","index":4737,"close":7.75,"high":7.95,"low":7.63,"open":7.68,"volume":7005200},{"timestamp":1047479400,"date":"2003-03-12","index":4738,"close":7.74,"high":7.94,"low":7.56,"open":7.75,"volume":7689900},{"timestamp":1047565800,"date":"2003-03-13","index":4739,"close":8.28,"high":8.28,"low":7.77,"open":7.9,"volume":8665000},{"timestamp":1047652200,"date":"2003-03-14","index":4740,"close":7.85,"high":8.32,"low":7.7,"open":8.15,"volume":7886600},{"timestamp":1047911400,"date":"2003-03-17","index":4741,"close":8.03,"high":8.2,"low":7.6,"open":7.85,"volume":11533300},{"timestamp":1047997800,"date":"2003-03-18","index":4742,"close":8.05,"high":8.2,"low":7.93,"open":8.05,"volume":13776400},{"timestamp":1048084200,"date":"2003-03-19","index":4743,"close":8.15,"high":8.23,"low":7.88,"open":8.09,"volume":9569100},{"timestamp":1048170600,"date":"2003-03-20","index":4744,"close":8,"high":8.16,"low":7.88,"open":8.16,"volume":10539800}],"post":[{"timestamp":1048257000,"date":"2003-03-21","index":4745,"close":8.88,"high":8.98,"low":8.23,"open":8.46,"volume":19831800},{"timestamp":1048516200,"date":"2003-03-24","index":4746,"close":8.34,"high":8.8,"low":8.33,"open":8.62,"volume":8702600},{"timestamp":1048602600,"date":"2003-03-25","index":4747,"close":8.71,"high":8.76,"low":8.36,"open":8.39,"volume":9439600},{"timestamp":1048689000,"date":"2003-03-26","index":4748,"close":8.46,"high":8.7,"low":8.45,"open":8.64,"volume":4675900},{"timestamp":1048775400,"date":"2003-03-27","index":4749,"close":8.81,"high":8.86,"low":8.3,"open":8.35,"volume":9483400},{"timestamp":1048861800,"date":"2003-03-28","index":4750,"close":8.72,"high":9.1,"low":8.62,"open":8.71,"volume":9194100},{"timestamp":1049121000,"date":"2003-03-31","index":4751,"close":8.14,"high":8.6,"low":8.04,"open":8.45,"volume":10378200},{"timestamp":1049207400,"date":"2003-04-01","index":4752,"close":8.03,"high":8.34,"low":8,"open":8.18,"volume":6975200},{"timestamp":1049293800,"date":"2003-04-02","index":4753,"close":8.75,"high":8.91,"low":8.29,"open":8.31,"volume":11589000},{"timestamp":1049380200,"date":"2003-04-03","index":4754,"close":8.71,"high":9,"low":8.69,"open":8.84,"volume":5863400},{"timestamp":1049466600,"date":"2003-04-04","index":4755,"close":8.72,"high":8.87,"low":8.44,"open":8.78,"volume":5445500}]},{"date":"2002-12-17","estimated":-0.23,"reported":-0.52,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":4671,"close":15.65,"high":15.65,"low":14.6,"open":15.2,"volume":10279800},{"timestamp":1039012200,"date":"2002-12-04","index":4672,"close":13.95,"high":14.2,"low":13.2,"open":14.2,"volume":18124600},{"timestamp":1039098600,"date":"2002-12-05","index":4673,"close":13.72,"high":14.07,"low":13.5,"open":14,"volume":6662900},{"timestamp":1039185000,"date":"2002-12-06","index":4674,"close":13.34,"high":13.65,"low":13.25,"open":13.44,"volume":8008900},{"timestamp":1039444200,"date":"2002-12-09","index":4675,"close":12.88,"high":13.33,"low":12.7,"open":13.32,"volume":7492800},{"timestamp":1039530600,"date":"2002-12-10","index":4676,"close":13.86,"high":13.98,"low":13,"open":13.14,"volume":10799400},{"timestamp":1039617000,"date":"2002-12-11","index":4677,"close":13.67,"high":14.09,"low":13.46,"open":13.5,"volume":8199200},{"timestamp":1039703400,"date":"2002-12-12","index":4678,"close":13.57,"high":14.2,"low":13.49,"open":14,"volume":6152000},{"timestamp":1039789800,"date":"2002-12-13","index":4679,"close":12.99,"high":13.58,"low":12.7,"open":13.58,"volume":10437700},{"timestamp":1040049000,"date":"2002-12-16","index":4680,"close":13.49,"high":13.49,"low":12.8,"open":13,"volume":6264900},{"timestamp":1040135400,"date":"2002-12-17","index":4681,"close":13.28,"high":13.94,"low":12.27,"open":13.35,"volume":9093800}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":4682,"close":10.22,"high":11.5,"low":10.05,"open":11.22,"volume":39586000},{"timestamp":1040308200,"date":"2002-12-19","index":4683,"close":10.19,"high":10.43,"low":9.8,"open":10.22,"volume":18787800},{"timestamp":1040394600,"date":"2002-12-20","index":4684,"close":10.2,"high":10.38,"low":9.89,"open":10.19,"volume":16322600},{"timestamp":1040653800,"date":"2002-12-23","index":4685,"close":10.3,"high":10.37,"low":9.9,"open":10.2,"volume":7089700},{"timestamp":1040740200,"date":"2002-12-24","index":4686,"close":10.27,"high":10.55,"low":10.15,"open":10.2,"volume":2526800},{"timestamp":1040913000,"date":"2002-12-26","index":4687,"close":10.29,"high":10.63,"low":10.23,"open":10.25,"volume":3991100},{"timestamp":1040999400,"date":"2002-12-27","index":4688,"close":10.3,"high":10.48,"low":10.14,"open":10.35,"volume":3518400},{"timestamp":1041258600,"date":"2002-12-30","index":4689,"close":9.81,"high":10.4,"low":9.6,"open":10.32,"volume":7146000},{"timestamp":1041345000,"date":"2002-12-31","index":4690,"close":9.74,"high":9.89,"low":9.5,"open":9.82,"volume":6548300},{"timestamp":1041517800,"date":"2003-01-02","index":4691,"close":10,"high":10.11,"low":9.4,"open":9.75,"volume":11747100},{"timestamp":1041604200,"date":"2003-01-03","index":4692,"close":10.16,"high":10.35,"low":9.8,"open":9.85,"volume":5939300}]},{"date":"2002-09-24","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1031664600,"date":"2002-09-10","index":4612,"close":18.76,"high":18.89,"low":17.54,"open":17.65,"volume":7166900},{"timestamp":1031751000,"date":"2002-09-11","index":4613,"close":18.7,"high":19.75,"low":18.59,"open":19,"volume":4899900},{"timestamp":1031837400,"date":"2002-09-12","index":4614,"close":17.68,"high":18.5,"low":17.45,"open":18.06,"volume":4195500},{"timestamp":1031923800,"date":"2002-09-13","index":4615,"close":16.5,"high":17.55,"low":16.4,"open":17.3,"volume":8308600},{"timestamp":1032183000,"date":"2002-09-16","index":4616,"close":16.25,"high":16.8,"low":15.8,"open":16.5,"volume":5578500},{"timestamp":1032269400,"date":"2002-09-17","index":4617,"close":16.12,"high":16.7,"low":15.9,"open":16.5,"volume":5027900},{"timestamp":1032355800,"date":"2002-09-18","index":4618,"close":15.7,"high":16.27,"low":15.21,"open":15.9,"volume":6662700},{"timestamp":1032442200,"date":"2002-09-19","index":4619,"close":15.28,"high":15.98,"low":15.15,"open":15.33,"volume":5273200},{"timestamp":1032528600,"date":"2002-09-20","index":4620,"close":13.87,"high":15.28,"low":13.5,"open":15.27,"volume":12673800},{"timestamp":1032787800,"date":"2002-09-23","index":4621,"close":12.76,"high":13.51,"low":12.56,"open":13.12,"volume":11046200},{"timestamp":1032874200,"date":"2002-09-24","index":4622,"close":12.75,"high":13.34,"low":12.3,"open":12.35,"volume":10837000}],"post":[{"timestamp":1032960600,"date":"2002-09-25","index":4623,"close":13.39,"high":13.76,"low":12.32,"open":12.75,"volume":14573200},{"timestamp":1033047000,"date":"2002-09-26","index":4624,"close":12.55,"high":13.61,"low":12.27,"open":13.55,"volume":10642600},{"timestamp":1033133400,"date":"2002-09-27","index":4625,"close":12.74,"high":13.4,"low":12.45,"open":12.55,"volume":7922100},{"timestamp":1033392600,"date":"2002-09-30","index":4626,"close":12.37,"high":12.73,"low":12.1,"open":12.5,"volume":7805800},{"timestamp":1033479000,"date":"2002-10-01","index":4627,"close":13,"high":13.13,"low":12.11,"open":12.7,"volume":8516900},{"timestamp":1033565400,"date":"2002-10-02","index":4628,"close":13.63,"high":14.5,"low":12.9,"open":13.01,"volume":11582800},{"timestamp":1033651800,"date":"2002-10-03","index":4629,"close":12.44,"high":13.74,"low":12.42,"open":13.63,"volume":8756100},{"timestamp":1033738200,"date":"2002-10-04","index":4630,"close":11.92,"high":12.9,"low":11.8,"open":12.75,"volume":14256500},{"timestamp":1033997400,"date":"2002-10-07","index":4631,"close":11.75,"high":12.2,"low":11.45,"open":12,"volume":7355100},{"timestamp":1034083800,"date":"2002-10-08","index":4632,"close":11.78,"high":12.06,"low":11.36,"open":11.9,"volume":9504300},{"timestamp":1034170200,"date":"2002-10-09","index":4633,"close":12.14,"high":12.61,"low":11.51,"open":11.6,"volume":7903200}]},{"date":"2002-06-25","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":4549,"close":20.86,"high":21.6,"low":20.71,"open":21.5,"volume":4492700},{"timestamp":1023888600,"date":"2002-06-12","index":4550,"close":21.65,"high":21.65,"low":20,"open":20.75,"volume":7542800},{"timestamp":1023975000,"date":"2002-06-13","index":4551,"close":21.1,"high":21.89,"low":20.71,"open":21.5,"volume":4818900},{"timestamp":1024061400,"date":"2002-06-14","index":4552,"close":22.3,"high":22.3,"low":19.71,"open":20.8,"volume":8220400},{"timestamp":1024320600,"date":"2002-06-17","index":4553,"close":23.3,"high":23.31,"low":22.26,"open":22.6,"volume":9478400},{"timestamp":1024407000,"date":"2002-06-18","index":4554,"close":23.6,"high":24.3,"low":23.04,"open":23.2,"volume":8588800},{"timestamp":1024493400,"date":"2002-06-19","index":4555,"close":20.08,"high":22,"low":19.98,"open":22,"volume":11720700},{"timestamp":1024579800,"date":"2002-06-20","index":4556,"close":18.4,"high":20.34,"low":18.01,"open":20.08,"volume":16371200},{"timestamp":1024666200,"date":"2002-06-21","index":4557,"close":18.79,"high":19.34,"low":18.02,"open":18.02,"volume":11081200},{"timestamp":1024925400,"date":"2002-06-24","index":4558,"close":19.72,"high":20.4,"low":18.5,"open":18.5,"volume":9003300},{"timestamp":1025011800,"date":"2002-06-25","index":4559,"close":19.75,"high":20.99,"low":19.68,"open":20.25,"volume":11103500}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":4560,"close":19,"high":19,"low":16,"open":17.1,"volume":18255300},{"timestamp":1025184600,"date":"2002-06-27","index":4561,"close":20.5,"high":20.75,"low":19.5,"open":20.25,"volume":11033600},{"timestamp":1025271000,"date":"2002-06-28","index":4562,"close":20.22,"high":21.3,"low":19.9,"open":20.37,"volume":7610800},{"timestamp":1025530200,"date":"2002-07-01","index":4563,"close":20,"high":20.68,"low":19.6,"open":20.42,"volume":4389300},{"timestamp":1025616600,"date":"2002-07-02","index":4564,"close":19.24,"high":20.06,"low":18.45,"open":19.85,"volume":6657500},{"timestamp":1025703000,"date":"2002-07-03","index":4565,"close":20.5,"high":20.61,"low":18.3,"open":19.25,"volume":7097600},{"timestamp":1025875800,"date":"2002-07-05","index":4566,"close":22.31,"high":23.6,"low":22,"open":22,"volume":9223600},{"timestamp":1026135000,"date":"2002-07-08","index":4567,"close":21.6,"high":22.48,"low":20.86,"open":22.32,"volume":7666600},{"timestamp":1026221400,"date":"2002-07-09","index":4568,"close":22.43,"high":22.6,"low":20.97,"open":21.27,"volume":7477100},{"timestamp":1026307800,"date":"2002-07-10","index":4569,"close":21.28,"high":22.56,"low":21.14,"open":22.56,"volume":7679900},{"timestamp":1026394200,"date":"2002-07-11","index":4570,"close":22.35,"high":22.62,"low":20.7,"open":21.05,"volume":8731600}]},{"date":"2002-03-21","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":4483,"close":37.14,"high":38.69,"low":36.6,"open":38.3,"volume":8945300},{"timestamp":1015597800,"date":"2002-03-08","index":4484,"close":38.16,"high":39,"low":37.3,"open":38,"volume":8590100},{"timestamp":1015857000,"date":"2002-03-11","index":4485,"close":36.95,"high":37.6,"low":36.27,"open":36.65,"volume":7403600},{"timestamp":1015943400,"date":"2002-03-12","index":4486,"close":35.69,"high":36.28,"low":35,"open":35.9,"volume":10780500},{"timestamp":1016029800,"date":"2002-03-13","index":4487,"close":34.1,"high":35.01,"low":33.71,"open":35,"volume":13262900},{"timestamp":1016116200,"date":"2002-03-14","index":4488,"close":32.02,"high":33.9,"low":32,"open":33.55,"volume":15903800},{"timestamp":1016202600,"date":"2002-03-15","index":4489,"close":33.39,"high":33.59,"low":32,"open":32,"volume":12719200},{"timestamp":1016461800,"date":"2002-03-18","index":4490,"close":33.25,"high":34.8,"low":32.85,"open":34.5,"volume":8692200},{"timestamp":1016548200,"date":"2002-03-19","index":4491,"close":33.8,"high":34,"low":32.88,"open":33.6,"volume":5708100},{"timestamp":1016634600,"date":"2002-03-20","index":4492,"close":32.5,"high":33.25,"low":32,"open":32.5,"volume":7781100},{"timestamp":1016721000,"date":"2002-03-21","index":4493,"close":34.51,"high":34.74,"low":32.75,"open":33,"volume":11802100}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":4494,"close":33.9,"high":34.75,"low":33.55,"open":34,"volume":11241700},{"timestamp":1017066600,"date":"2002-03-25","index":4495,"close":33,"high":34.5,"low":33,"open":33.85,"volume":6109000},{"timestamp":1017153000,"date":"2002-03-26","index":4496,"close":34.03,"high":34.3,"low":33.01,"open":33.15,"volume":6870900},{"timestamp":1017239400,"date":"2002-03-27","index":4497,"close":33,"high":34.01,"low":32.65,"open":34,"volume":7806600},{"timestamp":1017325800,"date":"2002-03-28","index":4498,"close":32.9,"high":34.06,"low":32.72,"open":33.85,"volume":6326900},{"timestamp":1017671400,"date":"2002-04-01","index":4499,"close":33.6,"high":34,"low":32.4,"open":32.9,"volume":4636900},{"timestamp":1017757800,"date":"2002-04-02","index":4500,"close":32.4,"high":33.3,"low":32.3,"open":33.25,"volume":6165700},{"timestamp":1017844200,"date":"2002-04-03","index":4501,"close":30.78,"high":32,"low":30.5,"open":31.76,"volume":11804000},{"timestamp":1017930600,"date":"2002-04-04","index":4502,"close":30.59,"high":31.31,"low":29.5,"open":29.5,"volume":8942900},{"timestamp":1018017000,"date":"2002-04-05","index":4503,"close":29.85,"high":31,"low":29.75,"open":30.76,"volume":8234100},{"timestamp":1018272600,"date":"2002-04-08","index":4504,"close":30.9,"high":31.51,"low":28.99,"open":29.25,"volume":10972200}]},{"date":"2001-12-18","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":4420,"close":30.49,"high":30.5,"low":29.15,"open":29.15,"volume":13440800},{"timestamp":1007562600,"date":"2001-12-05","index":4421,"close":33.06,"high":34.49,"low":32.5,"open":32.5,"volume":20984900},{"timestamp":1007649000,"date":"2001-12-06","index":4422,"close":32.55,"high":33.45,"low":32.2,"open":33.1,"volume":9013700},{"timestamp":1007735400,"date":"2001-12-07","index":4423,"close":31.75,"high":32.98,"low":31.1,"open":32.35,"volume":7729300},{"timestamp":1007994600,"date":"2001-12-10","index":4424,"close":31.08,"high":32.45,"low":30.8,"open":31,"volume":6701800},{"timestamp":1008081000,"date":"2001-12-11","index":4425,"close":30.9,"high":31.69,"low":30.5,"open":31.15,"volume":5526200},{"timestamp":1008167400,"date":"2001-12-12","index":4426,"close":31.75,"high":31.8,"low":30.71,"open":31,"volume":6392800},{"timestamp":1008253800,"date":"2001-12-13","index":4427,"close":29.69,"high":31,"low":29.5,"open":30.8,"volume":5408100},{"timestamp":1008340200,"date":"2001-12-14","index":4428,"close":30.25,"high":30.5,"low":29.26,"open":29.69,"volume":7418700},{"timestamp":1008599400,"date":"2001-12-17","index":4429,"close":30.7,"high":31.5,"low":30.39,"open":31.1,"volume":7284900},{"timestamp":1008685800,"date":"2001-12-18","index":4430,"close":31.81,"high":32.65,"low":31.75,"open":32,"volume":8468400}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":4431,"close":30.1,"high":31.51,"low":29.8,"open":30.75,"volume":10678800},{"timestamp":1008858600,"date":"2001-12-20","index":4432,"close":29.51,"high":30.01,"low":28.7,"open":30,"volume":7309900},{"timestamp":1008945000,"date":"2001-12-21","index":4433,"close":30.16,"high":30.6,"low":29.5,"open":29.51,"volume":4897300},{"timestamp":1009204200,"date":"2001-12-24","index":4434,"close":29.72,"high":30.34,"low":29.7,"open":30.05,"volume":1201500},{"timestamp":1009377000,"date":"2001-12-26","index":4435,"close":30.4,"high":31.39,"low":29.76,"open":29.8,"volume":2754100},{"timestamp":1009463400,"date":"2001-12-27","index":4436,"close":31.17,"high":31.5,"low":30.68,"open":30.9,"volume":2849100},{"timestamp":1009549800,"date":"2001-12-28","index":4437,"close":31.66,"high":32.55,"low":31.6,"open":31.85,"volume":3574100},{"timestamp":1009809000,"date":"2001-12-31","index":4438,"close":31,"high":32.25,"low":30.58,"open":32.25,"volume":3410100},{"timestamp":1009981800,"date":"2002-01-02","index":4439,"close":33.24,"high":33.25,"low":32.55,"open":32.85,"volume":9104800},{"timestamp":1010068200,"date":"2002-01-03","index":4440,"close":36.51,"high":37,"low":33.51,"open":33.51,"volume":16344600},{"timestamp":1010154600,"date":"2002-01-04","index":4441,"close":35.95,"high":37,"low":35.11,"open":36.51,"volume":8309200}]},{"date":"2001-09-25","estimated":-0.34,"reported":-0.28,"pre":[{"timestamp":999696600,"date":"2001-09-05","index":4361,"close":36,"high":36.75,"low":34.02,"open":36.3,"volume":10054900},{"timestamp":999783000,"date":"2001-09-06","index":4362,"close":33.46,"high":35.5,"low":33.2,"open":35.3,"volume":11605000},{"timestamp":999869400,"date":"2001-09-07","index":4363,"close":32.75,"high":34.4,"low":32.2,"open":33,"volume":8055700},{"timestamp":1000128600,"date":"2001-09-10","index":4364,"close":31.76,"high":33.32,"low":31.5,"open":32.75,"volume":6603100},{"timestamp":1000733400,"date":"2001-09-17","index":4365,"close":29.2,"high":30.21,"low":28,"open":28.1,"volume":8241300},{"timestamp":1000819800,"date":"2001-09-18","index":4366,"close":25.42,"high":29.15,"low":25.39,"open":29,"volume":10477800},{"timestamp":1000906200,"date":"2001-09-19","index":4367,"close":23.45,"high":26.25,"low":22.03,"open":26.14,"volume":13259800},{"timestamp":1000992600,"date":"2001-09-20","index":4368,"close":22.09,"high":23.9,"low":21,"open":23.2,"volume":11978400},{"timestamp":1001079000,"date":"2001-09-21","index":4369,"close":21.11,"high":22.09,"low":20.06,"open":22.09,"volume":11149600},{"timestamp":1001338200,"date":"2001-09-24","index":4370,"close":22.3,"high":23.2,"low":21.11,"open":21.56,"volume":7683200},{"timestamp":1001424600,"date":"2001-09-25","index":4371,"close":21.24,"high":22.8,"low":20.41,"open":21.86,"volume":10074400}],"post":[{"timestamp":1001511000,"date":"2001-09-26","index":4372,"close":17.25,"high":21,"low":16.39,"open":20.3,"volume":23711400},{"timestamp":1001597400,"date":"2001-09-27","index":4373,"close":17.78,"high":18.02,"low":16.75,"open":17.25,"volume":11418500},{"timestamp":1001683800,"date":"2001-09-28","index":4374,"close":18.83,"high":19.75,"low":17.38,"open":17.85,"volume":9629300},{"timestamp":1001943000,"date":"2001-10-01","index":4375,"close":17.75,"high":19.2,"low":17.37,"open":18.4,"volume":5680200},{"timestamp":1002029400,"date":"2001-10-02","index":4376,"close":18.27,"high":18.35,"low":17.2,"open":17.21,"volume":5171200},{"timestamp":1002115800,"date":"2001-10-03","index":4377,"close":19,"high":19.85,"low":17.55,"open":18.27,"volume":9230000},{"timestamp":1002202200,"date":"2001-10-04","index":4378,"close":19.49,"high":20.56,"low":19,"open":19.45,"volume":8100800},{"timestamp":1002288600,"date":"2001-10-05","index":4379,"close":20.06,"high":20.57,"low":18.52,"open":19.25,"volume":6432400},{"timestamp":1002547800,"date":"2001-10-08","index":4380,"close":21.15,"high":21.65,"low":19.5,"open":19.9,"volume":7269100},{"timestamp":1002634200,"date":"2001-10-09","index":4381,"close":20,"high":21.01,"low":19.58,"open":21,"volume":6654700},{"timestamp":1002720600,"date":"2001-10-10","index":4382,"close":21.23,"high":21.5,"low":19.5,"open":19.75,"volume":5262600}]},{"date":"2001-06-21","estimated":-0.15,"reported":-0.23,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":4299,"close":44.85,"high":44.97,"low":41.45,"open":41.45,"volume":10140000},{"timestamp":992007000,"date":"2001-06-08","index":4300,"close":43.32,"high":44.75,"low":42.55,"open":43.5,"volume":5662700},{"timestamp":992266200,"date":"2001-06-11","index":4301,"close":41.61,"high":42.93,"low":40.75,"open":42.92,"volume":4919100},{"timestamp":992352600,"date":"2001-06-12","index":4302,"close":41.75,"high":42.2,"low":39.93,"open":40.9,"volume":4279400},{"timestamp":992439000,"date":"2001-06-13","index":4303,"close":40.9,"high":43.13,"low":40.5,"open":42.15,"volume":5141700},{"timestamp":992525400,"date":"2001-06-14","index":4304,"close":37.8,"high":40.7,"low":37.55,"open":40.25,"volume":8116300},{"timestamp":992611800,"date":"2001-06-15","index":4305,"close":39.5,"high":40.45,"low":37.26,"open":37.79,"volume":7423000},{"timestamp":992871000,"date":"2001-06-18","index":4306,"close":38.5,"high":40.19,"low":38.2,"open":39.62,"volume":3978200},{"timestamp":992957400,"date":"2001-06-19","index":4307,"close":38.02,"high":40.69,"low":37.54,"open":39.75,"volume":8352300},{"timestamp":993043800,"date":"2001-06-20","index":4308,"close":36.84,"high":37.7,"low":35.9,"open":37,"volume":11785900},{"timestamp":993130200,"date":"2001-06-21","index":4309,"close":37.71,"high":38.02,"low":35.8,"open":36.8,"volume":8254200}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":4310,"close":38.38,"high":39.5,"low":37.9,"open":37.97,"volume":7707500},{"timestamp":993475800,"date":"2001-06-25","index":4311,"close":39.02,"high":39.35,"low":37.61,"open":38.39,"volume":3311000},{"timestamp":993562200,"date":"2001-06-26","index":4312,"close":40,"high":40,"low":37.9,"open":38,"volume":7447100},{"timestamp":993648600,"date":"2001-06-27","index":4313,"close":39.74,"high":40.4,"low":39.58,"open":40.4,"volume":6424800},{"timestamp":993735000,"date":"2001-06-28","index":4314,"close":41.6,"high":42,"low":40.05,"open":40.25,"volume":8312400},{"timestamp":993821400,"date":"2001-06-29","index":4315,"close":41.1,"high":43,"low":41.1,"open":41.6,"volume":8861800},{"timestamp":994080600,"date":"2001-07-02","index":4316,"close":42.3,"high":43.04,"low":41.13,"open":41.45,"volume":5451300},{"timestamp":994167000,"date":"2001-07-03","index":4317,"close":43.25,"high":43.42,"low":41.79,"open":42.4,"volume":3511300},{"timestamp":994339800,"date":"2001-07-05","index":4318,"close":41.89,"high":43.01,"low":41.18,"open":43,"volume":4150300},{"timestamp":994426200,"date":"2001-07-06","index":4319,"close":38.9,"high":40.76,"low":38.75,"open":40.75,"volume":5047900},{"timestamp":994685400,"date":"2001-07-09","index":4320,"close":38.5,"high":39.59,"low":38.1,"open":38.9,"volume":3959600}]},{"date":"2001-03-29","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":4241,"close":41.3,"high":45.2,"low":41.17,"open":45,"volume":9895000},{"timestamp":984753000,"date":"2001-03-16","index":4242,"close":40.05,"high":42,"low":38.21,"open":41.05,"volume":11726600},{"timestamp":985012200,"date":"2001-03-19","index":4243,"close":43.06,"high":43.96,"low":40,"open":40.1,"volume":6927500},{"timestamp":985098600,"date":"2001-03-20","index":4244,"close":40.6,"high":44.22,"low":40.2,"open":44,"volume":9197600},{"timestamp":985185000,"date":"2001-03-21","index":4245,"close":42.01,"high":43.73,"low":40.75,"open":40.9,"volume":12871100},{"timestamp":985271400,"date":"2001-03-22","index":4246,"close":46.7,"high":47.49,"low":43.71,"open":44.29,"volume":20501900},{"timestamp":985357800,"date":"2001-03-23","index":4247,"close":48.83,"high":49.61,"low":46.4,"open":48.25,"volume":17780000},{"timestamp":985617000,"date":"2001-03-26","index":4248,"close":46.87,"high":49.11,"low":45.5,"open":48.84,"volume":9855000},{"timestamp":985703400,"date":"2001-03-27","index":4249,"close":48,"high":48.54,"low":45.8,"open":46.11,"volume":10141100},{"timestamp":985789800,"date":"2001-03-28","index":4250,"close":44.25,"high":47.99,"low":43.37,"open":46.1,"volume":11101800},{"timestamp":985876200,"date":"2001-03-29","index":4251,"close":45.25,"high":46.09,"low":42.81,"open":44.25,"volume":10744100}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":4252,"close":41.53,"high":43.5,"low":39.35,"open":43.5,"volume":15239600},{"timestamp":986218200,"date":"2001-04-02","index":4253,"close":36.25,"high":41,"low":34.51,"open":41,"volume":15522500},{"timestamp":986304600,"date":"2001-04-03","index":4254,"close":36.26,"high":37.5,"low":34.45,"open":35.5,"volume":11817100},{"timestamp":986391000,"date":"2001-04-04","index":4255,"close":34.6,"high":37.85,"low":33.73,"open":36.3,"volume":10248100},{"timestamp":986477400,"date":"2001-04-05","index":4256,"close":38.4,"high":39.45,"low":36.2,"open":36.5,"volume":10891800},{"timestamp":986563800,"date":"2001-04-06","index":4257,"close":36.82,"high":38.6,"low":36.03,"open":37.5,"volume":7648200},{"timestamp":986823000,"date":"2001-04-09","index":4258,"close":35.89,"high":37.7,"low":34.26,"open":37.5,"volume":8231000},{"timestamp":986909400,"date":"2001-04-10","index":4259,"close":38.15,"high":39.5,"low":35.9,"open":36.1,"volume":7848300},{"timestamp":986995800,"date":"2001-04-11","index":4260,"close":41.6,"high":44.1,"low":41.26,"open":43.9,"volume":14585700},{"timestamp":987082200,"date":"2001-04-12","index":4261,"close":46.41,"high":47,"low":41.41,"open":41.7,"volume":17623500},{"timestamp":987427800,"date":"2001-04-16","index":4262,"close":44.5,"high":44.7,"low":42.5,"open":44.7,"volume":11696700}]},{"date":"2000-12-20","estimated":0.58,"reported":0.58,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":4174,"close":32,"high":34,"low":30.94,"open":33.5,"volume":7059100},{"timestamp":976199400,"date":"2000-12-07","index":4175,"close":30.63,"high":31.44,"low":30,"open":30.06,"volume":6317900},{"timestamp":976285800,"date":"2000-12-08","index":4176,"close":34.69,"high":35.38,"low":32.13,"open":33.25,"volume":10724400},{"timestamp":976545000,"date":"2000-12-11","index":4177,"close":37.5,"high":37.88,"low":34.06,"open":34.75,"volume":9229000},{"timestamp":976631400,"date":"2000-12-12","index":4178,"close":36.25,"high":37.69,"low":35.25,"open":37.38,"volume":5910400},{"timestamp":976717800,"date":"2000-12-13","index":4179,"close":34.38,"high":37,"low":33.75,"open":36.5,"volume":8244200},{"timestamp":976804200,"date":"2000-12-14","index":4180,"close":34.94,"high":36.5,"low":34.75,"open":34.81,"volume":5886400},{"timestamp":976890600,"date":"2000-12-15","index":4181,"close":35.88,"high":36.63,"low":34.38,"open":34.75,"volume":7355500},{"timestamp":977149800,"date":"2000-12-18","index":4182,"close":36,"high":37.5,"low":35.38,"open":36.38,"volume":9271000},{"timestamp":977236200,"date":"2000-12-19","index":4183,"close":34.75,"high":36.25,"low":34.06,"open":35,"volume":10343800},{"timestamp":977322600,"date":"2000-12-20","index":4184,"close":29.81,"high":32.94,"low":29,"open":32.5,"volume":12879400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":4185,"close":30.94,"high":33.13,"low":29.94,"open":30,"volume":11854400},{"timestamp":977495400,"date":"2000-12-22","index":4186,"close":34.94,"high":35.44,"low":32.13,"open":32.5,"volume":6108700},{"timestamp":977841000,"date":"2000-12-26","index":4187,"close":36,"high":36.13,"low":34.31,"open":35.44,"volume":3899600},{"timestamp":977927400,"date":"2000-12-27","index":4188,"close":37.31,"high":37.5,"low":35.19,"open":35.94,"volume":5439800},{"timestamp":978013800,"date":"2000-12-28","index":4189,"close":35.94,"high":37.25,"low":35.56,"open":37,"volume":6861200},{"timestamp":978100200,"date":"2000-12-29","index":4190,"close":35.5,"high":36.38,"low":34.81,"open":36,"volume":3823700},{"timestamp":978445800,"date":"2001-01-02","index":4191,"close":35.38,"high":36.94,"low":34.5,"open":36.75,"volume":5976600},{"timestamp":978532200,"date":"2001-01-03","index":4192,"close":42,"high":42.38,"low":34.25,"open":35.13,"volume":13177100},{"timestamp":978618600,"date":"2001-01-04","index":4193,"close":39.38,"high":42,"low":39,"open":41.94,"volume":10857700},{"timestamp":978705000,"date":"2001-01-05","index":4194,"close":36.5,"high":39.44,"low":36.31,"open":38.88,"volume":7800000},{"timestamp":978964200,"date":"2001-01-08","index":4195,"close":36.94,"high":37.94,"low":34.88,"open":36.75,"volume":7180900}]},{"date":"2000-10-04","estimated":0.96,"reported":1.2,"pre":[{"timestamp":969456600,"date":"2000-09-20","index":4120,"close":66.44,"high":69,"low":63.06,"open":65.31,"volume":17728500},{"timestamp":969543000,"date":"2000-09-21","index":4121,"close":55.13,"high":65.81,"low":54,"open":65.5,"volume":10336200},{"timestamp":969629400,"date":"2000-09-22","index":4122,"close":52.75,"high":54.94,"low":50.25,"open":53,"volume":20022400},{"timestamp":969888600,"date":"2000-09-25","index":4123,"close":46.75,"high":54.5,"low":46,"open":53,"volume":18256400},{"timestamp":969975000,"date":"2000-09-26","index":4124,"close":49.63,"high":50.5,"low":47,"open":47.56,"volume":16464700},{"timestamp":970061400,"date":"2000-09-27","index":4125,"close":51.63,"high":54.5,"low":50.25,"open":51.25,"volume":11605500},{"timestamp":970147800,"date":"2000-09-28","index":4126,"close":49.5,"high":53.5,"low":49.06,"open":50.69,"volume":8314000},{"timestamp":970234200,"date":"2000-09-29","index":4127,"close":46,"high":48.44,"low":44.5,"open":48.25,"volume":14602000},{"timestamp":970493400,"date":"2000-10-02","index":4128,"close":42.38,"high":48,"low":41.63,"open":45.5,"volume":10039200},{"timestamp":970579800,"date":"2000-10-03","index":4129,"close":43.06,"high":47,"low":42.75,"open":44,"volume":9093500},{"timestamp":970666200,"date":"2000-10-04","index":4130,"close":46.94,"high":47.5,"low":43.5,"open":44.44,"volume":14082700}],"post":[{"timestamp":970752600,"date":"2000-10-05","index":4131,"close":41,"high":46,"low":39,"open":45.25,"volume":23697400},{"timestamp":970839000,"date":"2000-10-06","index":4132,"close":40.81,"high":42.5,"low":39.75,"open":41.38,"volume":13559300},{"timestamp":971098200,"date":"2000-10-09","index":4133,"close":39.75,"high":41.5,"low":39,"open":41.06,"volume":7040700},{"timestamp":971184600,"date":"2000-10-10","index":4134,"close":36.88,"high":38.88,"low":35.88,"open":38.06,"volume":10099200},{"timestamp":971271000,"date":"2000-10-11","index":4135,"close":37.75,"high":39.5,"low":35.63,"open":36,"volume":12981900},{"timestamp":971357400,"date":"2000-10-12","index":4136,"close":35.56,"high":39.5,"low":35,"open":39.25,"volume":11496200},{"timestamp":971443800,"date":"2000-10-13","index":4137,"close":36.38,"high":37.88,"low":34.75,"open":34.81,"volume":13041000},{"timestamp":971703000,"date":"2000-10-16","index":4138,"close":33.69,"high":36.06,"low":33.19,"open":36,"volume":9950200},{"timestamp":971789400,"date":"2000-10-17","index":4139,"close":29,"high":30.5,"low":28,"open":30.13,"volume":23627900},{"timestamp":971875800,"date":"2000-10-18","index":4140,"close":28.56,"high":31.56,"low":28.13,"open":30,"volume":22839700},{"timestamp":971962200,"date":"2000-10-19","index":4141,"close":34.69,"high":34.75,"low":30.81,"open":31.5,"volume":15844200}]}]
diff --git a/data/MU_partial.json b/data/MU_partial.json
index a35cbad72..453146ecf 100644
--- a/data/MU_partial.json
+++ b/data/MU_partial.json
@@ -1 +1 @@
-[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704402001,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":18446668},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-12-19","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":9958,"close":73.69,"high":73.97,"low":73.04,"open":73.47,"volume":8800500},{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000},{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704402001,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":18446668},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]}]
+[{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19125200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-12-19","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":9958,"close":73.69,"high":73.97,"low":73.04,"open":73.47,"volume":8800500},{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000},{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19125200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]}]
diff --git a/data/NKE_full.json b/data/NKE_full.json
index 7b6bcec6f..40f056173 100644
--- a/data/NKE_full.json
+++ b/data/NKE_full.json
@@ -1 +1 @@
-[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704402002,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10163080},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]},{"date":"2018-12-20","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":9586,"close":75.54,"high":75.57,"low":73.59,"open":74.37,"volume":9693700},{"timestamp":1544193000,"date":"2018-12-07","index":9587,"close":73.34,"high":75.97,"low":72.87,"open":75.04,"volume":6133700},{"timestamp":1544452200,"date":"2018-12-10","index":9588,"close":72.51,"high":73.71,"low":70.61,"open":73.1,"volume":7235000},{"timestamp":1544538600,"date":"2018-12-11","index":9589,"close":73.57,"high":74.57,"low":72.56,"open":73.87,"volume":7794500},{"timestamp":1544625000,"date":"2018-12-12","index":9590,"close":74.32,"high":75.28,"low":73.51,"open":74.52,"volume":6950400},{"timestamp":1544711400,"date":"2018-12-13","index":9591,"close":72.93,"high":74.59,"low":72.59,"open":74.5,"volume":7454800},{"timestamp":1544797800,"date":"2018-12-14","index":9592,"close":72.53,"high":73.65,"low":71.41,"open":71.97,"volume":7221200},{"timestamp":1545057000,"date":"2018-12-17","index":9593,"close":69.9,"high":71.77,"low":69.46,"open":71.37,"volume":10647700},{"timestamp":1545143400,"date":"2018-12-18","index":9594,"close":71.15,"high":72.41,"low":70.43,"open":70.9,"volume":7533300},{"timestamp":1545229800,"date":"2018-12-19","index":9595,"close":68.97,"high":72,"low":68.32,"open":71.45,"volume":8426100},{"timestamp":1545316200,"date":"2018-12-20","index":9596,"close":67.53,"high":69.57,"low":66.53,"open":68.73,"volume":14488500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":9597,"close":72.37,"high":74.29,"low":71.25,"open":73.29,"volume":28487900},{"timestamp":1545661800,"date":"2018-12-24","index":9598,"close":68.1,"high":71.93,"low":68.08,"open":71.4,"volume":8551400},{"timestamp":1545834600,"date":"2018-12-26","index":9599,"close":73.01,"high":73.01,"low":68.65,"open":68.7,"volume":10019200},{"timestamp":1545921000,"date":"2018-12-27","index":9600,"close":73.67,"high":73.73,"low":70.99,"open":72.18,"volume":9004900},{"timestamp":1546007400,"date":"2018-12-28","index":9601,"close":73.34,"high":74.46,"low":72.57,"open":73.97,"volume":6197000},{"timestamp":1546266600,"date":"2018-12-31","index":9602,"close":74.14,"high":74.46,"low":73.52,"open":73.98,"volume":5519100},{"timestamp":1546439400,"date":"2019-01-02","index":9603,"close":74.06,"high":74.64,"low":72.19,"open":72.79,"volume":6762700},{"timestamp":1546525800,"date":"2019-01-03","index":9604,"close":72.75,"high":73.32,"low":71.21,"open":73.25,"volume":8007400},{"timestamp":1546612200,"date":"2019-01-04","index":9605,"close":74.65,"high":75.12,"low":73.12,"open":73.45,"volume":7844200},{"timestamp":1546871400,"date":"2019-01-07","index":9606,"close":75.72,"high":76.36,"low":74.3,"open":74.74,"volume":8184800},{"timestamp":1546957800,"date":"2019-01-08","index":9607,"close":76.73,"high":77.4,"low":76.2,"open":76.83,"volume":8809000}]},{"date":"2018-09-25","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":9526,"close":82.63,"high":83.58,"low":82.55,"open":83.2,"volume":7166800},{"timestamp":1536759000,"date":"2018-09-12","index":9527,"close":83,"high":83.04,"low":82.04,"open":82.7,"volume":5384300},{"timestamp":1536845400,"date":"2018-09-13","index":9528,"close":83.47,"high":83.9,"low":83.12,"open":83.21,"volume":5382100},{"timestamp":1536931800,"date":"2018-09-14","index":9529,"close":83.49,"high":83.84,"low":83.06,"open":83.58,"volume":4884400},{"timestamp":1537191000,"date":"2018-09-17","index":9530,"close":83.26,"high":83.93,"low":82.94,"open":83.49,"volume":4861100},{"timestamp":1537277400,"date":"2018-09-18","index":9531,"close":85.26,"high":85.35,"low":83.24,"open":83.24,"volume":7277700},{"timestamp":1537363800,"date":"2018-09-19","index":9532,"close":84.43,"high":85.85,"low":84.12,"open":85.69,"volume":8053100},{"timestamp":1537450200,"date":"2018-09-20","index":9533,"close":85.37,"high":85.87,"low":84.93,"open":85.09,"volume":6620300},{"timestamp":1537536600,"date":"2018-09-21","index":9534,"close":85.55,"high":86.04,"low":85.01,"open":86,"volume":13852700},{"timestamp":1537795800,"date":"2018-09-24","index":9535,"close":84.27,"high":85.26,"low":84.25,"open":85.16,"volume":8770400},{"timestamp":1537882200,"date":"2018-09-25","index":9536,"close":84.79,"high":85.1,"low":84.07,"open":84.86,"volume":10519500}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":9537,"close":83.7,"high":84.73,"low":81.95,"open":82.61,"volume":16357100},{"timestamp":1538055000,"date":"2018-09-27","index":9538,"close":84.54,"high":84.92,"low":83.73,"open":83.77,"volume":6080600},{"timestamp":1538141400,"date":"2018-09-28","index":9539,"close":84.72,"high":85.27,"low":84.25,"open":84.29,"volume":7452700},{"timestamp":1538400600,"date":"2018-10-01","index":9540,"close":84.46,"high":85.85,"low":84.37,"open":85.1,"volume":7876400},{"timestamp":1538487000,"date":"2018-10-02","index":9541,"close":82.77,"high":84.55,"low":82.5,"open":84.34,"volume":8446900},{"timestamp":1538573400,"date":"2018-10-03","index":9542,"close":82.5,"high":82.96,"low":81.75,"open":81.93,"volume":10046700},{"timestamp":1538659800,"date":"2018-10-04","index":9543,"close":80.18,"high":82.48,"low":80.02,"open":82.34,"volume":9161100},{"timestamp":1538746200,"date":"2018-10-05","index":9544,"close":80.12,"high":80.99,"low":79.43,"open":80.09,"volume":7019100},{"timestamp":1539005400,"date":"2018-10-08","index":9545,"close":80.23,"high":80.54,"low":79.08,"open":80.04,"volume":8058700},{"timestamp":1539091800,"date":"2018-10-09","index":9546,"close":80.42,"high":81.49,"low":80.16,"open":80.37,"volume":7643400},{"timestamp":1539178200,"date":"2018-10-10","index":9547,"close":74.94,"high":80.04,"low":74.77,"open":79.66,"volume":12977800}]},{"date":"2018-06-28","estimated":0.64,"reported":0.69,"pre":[{"timestamp":1528983000,"date":"2018-06-14","index":9465,"close":74.7,"high":75.15,"low":74.35,"open":74.6,"volume":4636000},{"timestamp":1529069400,"date":"2018-06-15","index":9466,"close":75.84,"high":75.85,"low":74.5,"open":74.71,"volume":10977300},{"timestamp":1529328600,"date":"2018-06-18","index":9467,"close":75.61,"high":75.76,"low":74.91,"open":75.28,"volume":4515900},{"timestamp":1529415000,"date":"2018-06-19","index":9468,"close":74.26,"high":74.92,"low":73.65,"open":74.5,"volume":7562200},{"timestamp":1529501400,"date":"2018-06-20","index":9469,"close":74.72,"high":74.91,"low":73.97,"open":74.2,"volume":4424900},{"timestamp":1529587800,"date":"2018-06-21","index":9470,"close":73.94,"high":74.79,"low":73.55,"open":73.7,"volume":5537900},{"timestamp":1529674200,"date":"2018-06-22","index":9471,"close":73.43,"high":74.41,"low":73.21,"open":73.57,"volume":9404900},{"timestamp":1529933400,"date":"2018-06-25","index":9472,"close":72.35,"high":73.36,"low":72.03,"open":73.32,"volume":9064100},{"timestamp":1530019800,"date":"2018-06-26","index":9473,"close":72.56,"high":73.29,"low":72.35,"open":72.5,"volume":7072600},{"timestamp":1530106200,"date":"2018-06-27","index":9474,"close":71.35,"high":72.95,"low":71.15,"open":72.73,"volume":7624700},{"timestamp":1530192600,"date":"2018-06-28","index":9475,"close":71.7,"high":72.12,"low":71.35,"open":71.45,"volume":9118500}],"post":[{"timestamp":1530279000,"date":"2018-06-29","index":9476,"close":79.68,"high":81,"low":78.36,"open":78.76,"volume":31314100},{"timestamp":1530538200,"date":"2018-07-02","index":9477,"close":78.35,"high":79.48,"low":77.02,"open":78.58,"volume":11867000},{"timestamp":1530624600,"date":"2018-07-03","index":9478,"close":76.28,"high":77.89,"low":76.1,"open":77.41,"volume":5794900},{"timestamp":1530797400,"date":"2018-07-05","index":9479,"close":76.55,"high":77.42,"low":76.14,"open":76.62,"volume":6534500},{"timestamp":1530883800,"date":"2018-07-06","index":9480,"close":76.48,"high":77.08,"low":76.07,"open":76.48,"volume":5916200},{"timestamp":1531143000,"date":"2018-07-09","index":9481,"close":77.28,"high":77.38,"low":76.35,"open":76.84,"volume":4871400},{"timestamp":1531229400,"date":"2018-07-10","index":9482,"close":77.57,"high":78.09,"low":77.16,"open":77.44,"volume":6281800},{"timestamp":1531315800,"date":"2018-07-11","index":9483,"close":77.36,"high":77.64,"low":76.83,"open":77.13,"volume":3656600},{"timestamp":1531402200,"date":"2018-07-12","index":9484,"close":77.37,"high":78.18,"low":77.23,"open":77.94,"volume":4879200},{"timestamp":1531488600,"date":"2018-07-13","index":9485,"close":77.38,"high":77.61,"low":77.14,"open":77.2,"volume":2963100},{"timestamp":1531747800,"date":"2018-07-16","index":9486,"close":77.75,"high":78.1,"low":77.3,"open":77.36,"volume":4755100}]},{"date":"2018-03-22","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":9397,"close":65.11,"high":65.25,"low":64.48,"open":64.56,"volume":5573000},{"timestamp":1520605800,"date":"2018-03-09","index":9398,"close":66.3,"high":66.51,"low":65.36,"open":65.51,"volume":5838400},{"timestamp":1520861400,"date":"2018-03-12","index":9399,"close":66.82,"high":67.61,"low":66.32,"open":66.65,"volume":7522700},{"timestamp":1520947800,"date":"2018-03-13","index":9400,"close":66.17,"high":67.69,"low":66.13,"open":67.3,"volume":5167300},{"timestamp":1521034200,"date":"2018-03-14","index":9401,"close":66.2,"high":66.9,"low":65.67,"open":66.65,"volume":6463800},{"timestamp":1521120600,"date":"2018-03-15","index":9402,"close":66.39,"high":66.61,"low":66.13,"open":66.49,"volume":5260800},{"timestamp":1521207000,"date":"2018-03-16","index":9403,"close":65.91,"high":66.69,"low":65.91,"open":66.31,"volume":12860900},{"timestamp":1521466200,"date":"2018-03-19","index":9404,"close":65.71,"high":66.34,"low":65.19,"open":65.7,"volume":7255600},{"timestamp":1521552600,"date":"2018-03-20","index":9405,"close":66.8,"high":66.87,"low":65.93,"open":65.94,"volume":6906200},{"timestamp":1521639000,"date":"2018-03-21","index":9406,"close":66.35,"high":67.21,"low":66.31,"open":66.73,"volume":5805200},{"timestamp":1521725400,"date":"2018-03-22","index":9407,"close":64.42,"high":66.15,"low":64.23,"open":65.6,"volume":12313300}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":9408,"close":64.63,"high":67.11,"low":64.46,"open":66.7,"volume":17343800},{"timestamp":1522071000,"date":"2018-03-26","index":9409,"close":65.9,"high":66.06,"low":64.99,"open":65.08,"volume":10796000},{"timestamp":1522157400,"date":"2018-03-27","index":9410,"close":66.17,"high":67.64,"low":65.43,"open":65.89,"volume":9452500},{"timestamp":1522243800,"date":"2018-03-28","index":9411,"close":65.44,"high":67.15,"low":65.27,"open":66.59,"volume":7208400},{"timestamp":1522330200,"date":"2018-03-29","index":9412,"close":66.44,"high":66.55,"low":65.61,"open":65.7,"volume":10748300},{"timestamp":1522675800,"date":"2018-04-02","index":9413,"close":64.12,"high":66.05,"low":63.21,"open":65.97,"volume":12383900},{"timestamp":1522762200,"date":"2018-04-03","index":9414,"close":66.7,"high":66.73,"low":64.36,"open":64.47,"volume":8766400},{"timestamp":1522848600,"date":"2018-04-04","index":9415,"close":68.42,"high":68.5,"low":65.93,"open":65.97,"volume":10275800},{"timestamp":1522935000,"date":"2018-04-05","index":9416,"close":69.59,"high":69.78,"low":68.39,"open":68.5,"volume":9093300},{"timestamp":1523021400,"date":"2018-04-06","index":9417,"close":67.55,"high":69.31,"low":66.93,"open":68.51,"volume":9719300},{"timestamp":1523280600,"date":"2018-04-09","index":9418,"close":67.18,"high":68.55,"low":67.15,"open":68.39,"volume":6504500}]},{"date":"2017-12-21","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1512657000,"date":"2017-12-07","index":9336,"close":60.6,"high":61.06,"low":59.65,"open":59.86,"volume":6113300},{"timestamp":1512743400,"date":"2017-12-08","index":9337,"close":61.3,"high":61.37,"low":60.29,"open":60.5,"volume":6065200},{"timestamp":1513002600,"date":"2017-12-11","index":9338,"close":61.91,"high":62.22,"low":61.3,"open":61.37,"volume":9017800},{"timestamp":1513089000,"date":"2017-12-12","index":9339,"close":62.17,"high":62.53,"low":61.65,"open":61.81,"volume":7358000},{"timestamp":1513175400,"date":"2017-12-13","index":9340,"close":64.3,"high":64.46,"low":62.02,"open":62.22,"volume":16072600},{"timestamp":1513261800,"date":"2017-12-14","index":9341,"close":64.53,"high":64.85,"low":64.05,"open":64.43,"volume":13055100},{"timestamp":1513348200,"date":"2017-12-15","index":9342,"close":64.79,"high":65.07,"low":64.15,"open":64.89,"volume":15659300},{"timestamp":1513607400,"date":"2017-12-18","index":9343,"close":64.81,"high":65.08,"low":64.39,"open":64.93,"volume":12652000},{"timestamp":1513693800,"date":"2017-12-19","index":9344,"close":64.24,"high":65.19,"low":64.18,"open":65.15,"volume":8212500},{"timestamp":1513780200,"date":"2017-12-20","index":9345,"close":63.59,"high":64.5,"low":63.58,"open":64.39,"volume":12468600},{"timestamp":1513866600,"date":"2017-12-21","index":9346,"close":64.77,"high":64.98,"low":63.3,"open":64.29,"volume":14352300}],"post":[{"timestamp":1513953000,"date":"2017-12-22","index":9347,"close":63.29,"high":63.54,"low":60.13,"open":61.2,"volume":20414200},{"timestamp":1514298600,"date":"2017-12-26","index":9348,"close":63.65,"high":63.89,"low":62.81,"open":62.9,"volume":4563500},{"timestamp":1514385000,"date":"2017-12-27","index":9349,"close":62.95,"high":63.6,"low":62.77,"open":63.56,"volume":8959700},{"timestamp":1514471400,"date":"2017-12-28","index":9350,"close":62.95,"high":63.32,"low":62.85,"open":63,"volume":3987200},{"timestamp":1514557800,"date":"2017-12-29","index":9351,"close":62.55,"high":63.37,"low":62.55,"open":63.21,"volume":5222100},{"timestamp":1514903400,"date":"2018-01-02","index":9352,"close":63.49,"high":63.49,"low":62.85,"open":62.85,"volume":6511000},{"timestamp":1514989800,"date":"2018-01-03","index":9353,"close":63.48,"high":63.66,"low":62.76,"open":63.48,"volume":6091100},{"timestamp":1515076200,"date":"2018-01-04","index":9354,"close":63.44,"high":63.55,"low":62.55,"open":63.4,"volume":5780500},{"timestamp":1515162600,"date":"2018-01-05","index":9355,"close":63.98,"high":64.3,"low":63.47,"open":63.7,"volume":11632300},{"timestamp":1515421800,"date":"2018-01-08","index":9356,"close":64.55,"high":64.71,"low":63.98,"open":64.15,"volume":11905700},{"timestamp":1515508200,"date":"2018-01-09","index":9357,"close":64.09,"high":64.72,"low":63.47,"open":64.23,"volume":8771300}]},{"date":"2017-09-26","estimated":0.48,"reported":0.57,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":9275,"close":53.4,"high":54.09,"low":53.3,"open":53.77,"volume":7823700},{"timestamp":1505309400,"date":"2017-09-13","index":9276,"close":53.52,"high":53.64,"low":53.04,"open":53.45,"volume":6086000},{"timestamp":1505395800,"date":"2017-09-14","index":9277,"close":53.73,"high":53.89,"low":53.12,"open":53.54,"volume":7497400},{"timestamp":1505482200,"date":"2017-09-15","index":9278,"close":53.87,"high":54.06,"low":53.52,"open":53.86,"volume":10046800},{"timestamp":1505741400,"date":"2017-09-18","index":9279,"close":53.5,"high":54.16,"low":53.4,"open":53.87,"volume":8166400},{"timestamp":1505827800,"date":"2017-09-19","index":9280,"close":53.33,"high":54.05,"low":52.51,"open":52.78,"volume":14707200},{"timestamp":1505914200,"date":"2017-09-20","index":9281,"close":53.56,"high":53.64,"low":53.04,"open":53.49,"volume":7058000},{"timestamp":1506000600,"date":"2017-09-21","index":9282,"close":53.19,"high":53.64,"low":53.09,"open":53.55,"volume":8065400},{"timestamp":1506087000,"date":"2017-09-22","index":9283,"close":53.24,"high":53.61,"low":52.8,"open":53.02,"volume":10962400},{"timestamp":1506346200,"date":"2017-09-25","index":9284,"close":53.23,"high":53.56,"low":53,"open":53.08,"volume":12262400},{"timestamp":1506432600,"date":"2017-09-26","index":9285,"close":53.7,"high":53.97,"low":52.98,"open":53.18,"volume":16183700}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":9286,"close":52.67,"high":52.69,"low":51.03,"open":52.17,"volume":36202500},{"timestamp":1506605400,"date":"2017-09-28","index":9287,"close":52.63,"high":53.03,"low":52.33,"open":52.8,"volume":11334700},{"timestamp":1506691800,"date":"2017-09-29","index":9288,"close":51.85,"high":52.82,"low":51.76,"open":52.59,"volume":12189900},{"timestamp":1506951000,"date":"2017-10-02","index":9289,"close":51.87,"high":52.21,"low":51.66,"open":52.16,"volume":7516200},{"timestamp":1507037400,"date":"2017-10-03","index":9290,"close":51.47,"high":52.05,"low":51.4,"open":52,"volume":8126700},{"timestamp":1507123800,"date":"2017-10-04","index":9291,"close":52.08,"high":52.13,"low":51.4,"open":51.51,"volume":8204300},{"timestamp":1507210200,"date":"2017-10-05","index":9292,"close":52.18,"high":52.32,"low":51.78,"open":52.01,"volume":5287400},{"timestamp":1507296600,"date":"2017-10-06","index":9293,"close":52.42,"high":52.46,"low":52.12,"open":52.2,"volume":5360300},{"timestamp":1507555800,"date":"2017-10-09","index":9294,"close":51.52,"high":52.3,"low":51.5,"open":52.23,"volume":6875100},{"timestamp":1507642200,"date":"2017-10-10","index":9295,"close":51.53,"high":51.82,"low":51.37,"open":51.58,"volume":8372700},{"timestamp":1507728600,"date":"2017-10-11","index":9296,"close":51.03,"high":51.52,"low":50.83,"open":51.39,"volume":9109600}]},{"date":"2017-06-29","estimated":0.5,"reported":0.6,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":9214,"close":52.9,"high":54.05,"low":52.73,"open":54,"volume":16041100},{"timestamp":1497619800,"date":"2017-06-16","index":9215,"close":51.1,"high":51.84,"low":50.79,"open":51.75,"volume":25725500},{"timestamp":1497879000,"date":"2017-06-19","index":9216,"close":52.02,"high":52.22,"low":51.4,"open":51.42,"volume":11265300},{"timestamp":1497965400,"date":"2017-06-20","index":9217,"close":51.56,"high":52.13,"low":51.1,"open":52.05,"volume":10676500},{"timestamp":1498051800,"date":"2017-06-21","index":9218,"close":52.59,"high":52.69,"low":51.9,"open":51.9,"volume":13021700},{"timestamp":1498138200,"date":"2017-06-22","index":9219,"close":52.4,"high":52.62,"low":52.09,"open":52.6,"volume":10660700},{"timestamp":1498224600,"date":"2017-06-23","index":9220,"close":52.85,"high":52.92,"low":51.67,"open":52.15,"volume":8522400},{"timestamp":1498483800,"date":"2017-06-26","index":9221,"close":53.28,"high":53.57,"low":52.67,"open":52.95,"volume":7966200},{"timestamp":1498570200,"date":"2017-06-27","index":9222,"close":52.95,"high":53.26,"low":52.64,"open":53.19,"volume":7873100},{"timestamp":1498656600,"date":"2017-06-28","index":9223,"close":53.36,"high":53.61,"low":52.96,"open":53.17,"volume":7527200},{"timestamp":1498743000,"date":"2017-06-29","index":9224,"close":53.17,"high":53.63,"low":52.99,"open":53.33,"volume":14801900}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":9225,"close":59,"high":59.71,"low":56.5,"open":56.6,"volume":46553000},{"timestamp":1499088600,"date":"2017-07-03","index":9226,"close":58.65,"high":59.01,"low":58.33,"open":58.37,"volume":9910000},{"timestamp":1499261400,"date":"2017-07-05","index":9227,"close":57.56,"high":58.29,"low":57.51,"open":58.24,"volume":16167000},{"timestamp":1499347800,"date":"2017-07-06","index":9228,"close":57.16,"high":57.72,"low":57,"open":57.45,"volume":9035700},{"timestamp":1499434200,"date":"2017-07-07","index":9229,"close":57.98,"high":58.08,"low":57.03,"open":57.4,"volume":8145400},{"timestamp":1499693400,"date":"2017-07-10","index":9230,"close":58.73,"high":58.81,"low":57.68,"open":57.89,"volume":8942400},{"timestamp":1499779800,"date":"2017-07-11","index":9231,"close":58.18,"high":58.93,"low":58.04,"open":58.54,"volume":7223000},{"timestamp":1499866200,"date":"2017-07-12","index":9232,"close":58.22,"high":58.75,"low":58.1,"open":58.31,"volume":7243100},{"timestamp":1499952600,"date":"2017-07-13","index":9233,"close":57.94,"high":58.58,"low":57.93,"open":58.22,"volume":8108600},{"timestamp":1500039000,"date":"2017-07-14","index":9234,"close":58,"high":58.21,"low":57.64,"open":57.95,"volume":6345300},{"timestamp":1500298200,"date":"2017-07-17","index":9235,"close":57.79,"high":58.35,"low":57.76,"open":58,"volume":6885000}]},{"date":"2017-03-21","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9144,"close":56.55,"high":56.99,"low":56.02,"open":56.71,"volume":7124400},{"timestamp":1488983400,"date":"2017-03-08","index":9145,"close":56.51,"high":56.94,"low":56.31,"open":56.94,"volume":7604800},{"timestamp":1489069800,"date":"2017-03-09","index":9146,"close":56.36,"high":56.66,"low":56.09,"open":56.61,"volume":6165700},{"timestamp":1489156200,"date":"2017-03-10","index":9147,"close":56.43,"high":56.99,"low":56.26,"open":56.49,"volume":8882400},{"timestamp":1489411800,"date":"2017-03-13","index":9148,"close":56.67,"high":56.82,"low":56.11,"open":56.43,"volume":7235900},{"timestamp":1489498200,"date":"2017-03-14","index":9149,"close":57.28,"high":58.01,"low":56.72,"open":56.87,"volume":9286900},{"timestamp":1489584600,"date":"2017-03-15","index":9150,"close":57.66,"high":57.99,"low":56.75,"open":57.63,"volume":10067500},{"timestamp":1489671000,"date":"2017-03-16","index":9151,"close":57.6,"high":57.72,"low":56.83,"open":57.43,"volume":9895000},{"timestamp":1489757400,"date":"2017-03-17","index":9152,"close":57.8,"high":57.89,"low":57.31,"open":57.77,"volume":10791500},{"timestamp":1490016600,"date":"2017-03-20","index":9153,"close":58.68,"high":58.81,"low":57.96,"open":58,"volume":13352500},{"timestamp":1490103000,"date":"2017-03-21","index":9154,"close":58.01,"high":59,"low":57.72,"open":58.78,"volume":15269800}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9155,"close":53.92,"high":55,"low":53.76,"open":54.76,"volume":37413400},{"timestamp":1490275800,"date":"2017-03-23","index":9156,"close":55.37,"high":55.55,"low":54.52,"open":54.61,"volume":23848300},{"timestamp":1490362200,"date":"2017-03-24","index":9157,"close":56.36,"high":56.64,"low":55.12,"open":55.29,"volume":14438600},{"timestamp":1490621400,"date":"2017-03-27","index":9158,"close":55.93,"high":56.25,"low":55.54,"open":55.64,"volume":8663600},{"timestamp":1490707800,"date":"2017-03-28","index":9159,"close":56.62,"high":56.78,"low":55.79,"open":55.99,"volume":7823900},{"timestamp":1490794200,"date":"2017-03-29","index":9160,"close":56.68,"high":57.1,"low":56.35,"open":56.41,"volume":7456200},{"timestamp":1490880600,"date":"2017-03-30","index":9161,"close":56.04,"high":56.6,"low":55.81,"open":56.48,"volume":7210500},{"timestamp":1490967000,"date":"2017-03-31","index":9162,"close":55.73,"high":56.03,"low":55.65,"open":56,"volume":5905600},{"timestamp":1491226200,"date":"2017-04-03","index":9163,"close":55.56,"high":55.8,"low":55.15,"open":55.74,"volume":7088800},{"timestamp":1491312600,"date":"2017-04-04","index":9164,"close":55.04,"high":55.3,"low":54.83,"open":55.15,"volume":8843300},{"timestamp":1491399000,"date":"2017-04-05","index":9165,"close":54.98,"high":55.8,"low":54.5,"open":54.97,"volume":7722100}]},{"date":"2016-12-20","estimated":0.43,"reported":0.5,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9083,"close":50.57,"high":51.1,"low":50.26,"open":50.83,"volume":12496300},{"timestamp":1481121000,"date":"2016-12-07","index":9084,"close":52.1,"high":52.25,"low":50.6,"open":50.79,"volume":10412600},{"timestamp":1481207400,"date":"2016-12-08","index":9085,"close":51.55,"high":52.47,"low":51.45,"open":52.15,"volume":9260900},{"timestamp":1481293800,"date":"2016-12-09","index":9086,"close":51.72,"high":51.97,"low":51.5,"open":51.76,"volume":5869800},{"timestamp":1481553000,"date":"2016-12-12","index":9087,"close":51.54,"high":51.9,"low":50.94,"open":51.5,"volume":11459500},{"timestamp":1481639400,"date":"2016-12-13","index":9088,"close":52.3,"high":53.22,"low":51.83,"open":51.83,"volume":11442300},{"timestamp":1481725800,"date":"2016-12-14","index":9089,"close":51.79,"high":52.34,"low":51.59,"open":52.24,"volume":8012800},{"timestamp":1481812200,"date":"2016-12-15","index":9090,"close":51.29,"high":52.04,"low":51.09,"open":52,"volume":9567500},{"timestamp":1481898600,"date":"2016-12-16","index":9091,"close":50.92,"high":51.64,"low":50.67,"open":51.6,"volume":13984900},{"timestamp":1482157800,"date":"2016-12-19","index":9092,"close":50.85,"high":51.36,"low":50.48,"open":50.91,"volume":9451700},{"timestamp":1482244200,"date":"2016-12-20","index":9093,"close":51.79,"high":51.99,"low":50.75,"open":51.06,"volume":15984100}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9094,"close":52.3,"high":53.35,"low":51.55,"open":52.9,"volume":23236400},{"timestamp":1482417000,"date":"2016-12-22","index":9095,"close":52.14,"high":53,"low":52.03,"open":52.8,"volume":11798900},{"timestamp":1482503400,"date":"2016-12-23","index":9096,"close":51.91,"high":52.35,"low":51.67,"open":51.99,"volume":9360800},{"timestamp":1482849000,"date":"2016-12-27","index":9097,"close":51.29,"high":52.25,"low":51.2,"open":51.8,"volume":8175000},{"timestamp":1482935400,"date":"2016-12-28","index":9098,"close":51.02,"high":51.5,"low":50.87,"open":51.31,"volume":6318000},{"timestamp":1483021800,"date":"2016-12-29","index":9099,"close":51.06,"high":51.24,"low":50.88,"open":51,"volume":4680800},{"timestamp":1483108200,"date":"2016-12-30","index":9100,"close":50.83,"high":51.33,"low":50.7,"open":51.1,"volume":7384300},{"timestamp":1483453800,"date":"2017-01-03","index":9101,"close":51.98,"high":52.5,"low":51.77,"open":51.99,"volume":13295600},{"timestamp":1483540200,"date":"2017-01-04","index":9102,"close":53.07,"high":53.35,"low":52.09,"open":52.23,"volume":13759500},{"timestamp":1483626600,"date":"2017-01-05","index":9103,"close":53.06,"high":53.1,"low":52.44,"open":52.92,"volume":8682200},{"timestamp":1483713000,"date":"2017-01-06","index":9104,"close":53.91,"high":54.09,"low":52.98,"open":53.09,"volume":12532400}]},{"date":"2016-09-27","estimated":0.56,"reported":0.73,"pre":[{"timestamp":1473773400,"date":"2016-09-13","index":9024,"close":55.37,"high":55.94,"low":55.12,"open":55.86,"volume":7359400},{"timestamp":1473859800,"date":"2016-09-14","index":9025,"close":55.13,"high":55.56,"low":54.93,"open":55.16,"volume":7621200},{"timestamp":1473946200,"date":"2016-09-15","index":9026,"close":55.47,"high":55.54,"low":54.81,"open":55,"volume":6283900},{"timestamp":1474032600,"date":"2016-09-16","index":9027,"close":55.18,"high":55.36,"low":55.05,"open":55.24,"volume":11715400},{"timestamp":1474291800,"date":"2016-09-19","index":9028,"close":54.95,"high":55.47,"low":54.93,"open":55.38,"volume":7671300},{"timestamp":1474378200,"date":"2016-09-20","index":9029,"close":54.87,"high":55.44,"low":54.76,"open":55.26,"volume":8563000},{"timestamp":1474464600,"date":"2016-09-21","index":9030,"close":55.34,"high":55.38,"low":54.61,"open":55.02,"volume":8041700},{"timestamp":1474551000,"date":"2016-09-22","index":9031,"close":55.41,"high":55.98,"low":55.24,"open":55.47,"volume":8052400},{"timestamp":1474637400,"date":"2016-09-23","index":9032,"close":55.15,"high":55.71,"low":54.91,"open":55.02,"volume":8921700},{"timestamp":1474896600,"date":"2016-09-26","index":9033,"close":54.4,"high":55,"low":54.08,"open":54.8,"volume":11629600},{"timestamp":1474983000,"date":"2016-09-27","index":9034,"close":55.34,"high":55.54,"low":53.9,"open":54.25,"volume":17945200}],"post":[{"timestamp":1475069400,"date":"2016-09-28","index":9035,"close":53.25,"high":55,"low":52.8,"open":54.6,"volume":33213000},{"timestamp":1475155800,"date":"2016-09-29","index":9036,"close":52.16,"high":53.58,"low":52.12,"open":52.92,"volume":16993900},{"timestamp":1475242200,"date":"2016-09-30","index":9037,"close":52.65,"high":53.06,"low":52.28,"open":52.57,"volume":12940200},{"timestamp":1475501400,"date":"2016-10-03","index":9038,"close":52.67,"high":53,"low":52.42,"open":52.54,"volume":7632500},{"timestamp":1475587800,"date":"2016-10-04","index":9039,"close":52.14,"high":53.06,"low":52.08,"open":52.9,"volume":10737400},{"timestamp":1475674200,"date":"2016-10-05","index":9040,"close":52.12,"high":52.64,"low":52.1,"open":52.15,"volume":7244100},{"timestamp":1475760600,"date":"2016-10-06","index":9041,"close":52.03,"high":52.33,"low":51.97,"open":52.2,"volume":9391700},{"timestamp":1475847000,"date":"2016-10-07","index":9042,"close":51.79,"high":52.46,"low":51.68,"open":52.42,"volume":8407100},{"timestamp":1476106200,"date":"2016-10-10","index":9043,"close":51.79,"high":52.25,"low":51.77,"open":52.13,"volume":5469300},{"timestamp":1476192600,"date":"2016-10-11","index":9044,"close":51.82,"high":52.25,"low":51.52,"open":51.95,"volume":9203500},{"timestamp":1476279000,"date":"2016-10-12","index":9045,"close":52.44,"high":52.71,"low":51.8,"open":52.01,"volume":9301300}]},{"date":"2016-06-28","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1465911000,"date":"2016-06-14","index":8961,"close":54.12,"high":54.94,"low":54.08,"open":54.58,"volume":9585600},{"timestamp":1465997400,"date":"2016-06-15","index":8962,"close":54.31,"high":55.06,"low":54.24,"open":54.24,"volume":7498400},{"timestamp":1466083800,"date":"2016-06-16","index":8963,"close":53.47,"high":53.64,"low":52.94,"open":53.54,"volume":14456500},{"timestamp":1466170200,"date":"2016-06-17","index":8964,"close":53.71,"high":53.87,"low":53.16,"open":53.45,"volume":11007100},{"timestamp":1466429400,"date":"2016-06-20","index":8965,"close":54.36,"high":55.15,"low":54.23,"open":54.23,"volume":8429400},{"timestamp":1466515800,"date":"2016-06-21","index":8966,"close":54.77,"high":55.09,"low":54.44,"open":54.46,"volume":8278200},{"timestamp":1466602200,"date":"2016-06-22","index":8967,"close":54.57,"high":55.14,"low":54.53,"open":55,"volume":7019600},{"timestamp":1466688600,"date":"2016-06-23","index":8968,"close":54.12,"high":55.18,"low":53.95,"open":55.11,"volume":11219800},{"timestamp":1466775000,"date":"2016-06-24","index":8969,"close":52.59,"high":53.36,"low":52.18,"open":52.36,"volume":18481200},{"timestamp":1467034200,"date":"2016-06-27","index":8970,"close":51.89,"high":52.52,"low":51.48,"open":52,"volume":15265700},{"timestamp":1467120600,"date":"2016-06-28","index":8971,"close":53.09,"high":53.2,"low":51.57,"open":52.04,"volume":20837800}],"post":[{"timestamp":1467207000,"date":"2016-06-29","index":8972,"close":55.13,"high":55.14,"low":52.89,"open":54.5,"volume":36084800},{"timestamp":1467293400,"date":"2016-06-30","index":8973,"close":55.2,"high":55.43,"low":54.6,"open":55.29,"volume":17350500},{"timestamp":1467379800,"date":"2016-07-01","index":8974,"close":55.61,"high":55.81,"low":54.91,"open":55.07,"volume":9285100},{"timestamp":1467725400,"date":"2016-07-05","index":8975,"close":55.2,"high":55.91,"low":55.01,"open":55.34,"volume":10256100},{"timestamp":1467811800,"date":"2016-07-06","index":8976,"close":55.8,"high":55.81,"low":54.82,"open":54.88,"volume":7863400},{"timestamp":1467898200,"date":"2016-07-07","index":8977,"close":55.92,"high":55.98,"low":55.56,"open":55.8,"volume":6948000},{"timestamp":1467984600,"date":"2016-07-08","index":8978,"close":56.72,"high":56.82,"low":56.09,"open":56.1,"volume":8645900},{"timestamp":1468243800,"date":"2016-07-11","index":8979,"close":56.83,"high":57.23,"low":56.71,"open":56.83,"volume":8122500},{"timestamp":1468330200,"date":"2016-07-12","index":8980,"close":58.06,"high":58.2,"low":57.07,"open":57.09,"volume":11164400},{"timestamp":1468416600,"date":"2016-07-13","index":8981,"close":57.99,"high":58.44,"low":57.73,"open":58.18,"volume":9126500},{"timestamp":1468503000,"date":"2016-07-14","index":8982,"close":58.49,"high":58.6,"low":58.15,"open":58.3,"volume":7488400}]},{"date":"2016-03-22","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1457447400,"date":"2016-03-08","index":8893,"close":59.81,"high":60.6,"low":58.71,"open":59.03,"volume":9307900},{"timestamp":1457533800,"date":"2016-03-09","index":8894,"close":58.33,"high":59.62,"low":57.95,"open":59.58,"volume":12766900},{"timestamp":1457620200,"date":"2016-03-10","index":8895,"close":58.88,"high":59.04,"low":57.97,"open":58.7,"volume":9402600},{"timestamp":1457706600,"date":"2016-03-11","index":8896,"close":60.08,"high":60.44,"low":59.13,"open":59.13,"volume":8834400},{"timestamp":1457962200,"date":"2016-03-14","index":8897,"close":60.81,"high":61.33,"low":60.1,"open":60.19,"volume":7090500},{"timestamp":1458048600,"date":"2016-03-15","index":8898,"close":61.4,"high":61.75,"low":60.36,"open":60.5,"volume":6188800},{"timestamp":1458135000,"date":"2016-03-16","index":8899,"close":61.86,"high":62.23,"low":61.29,"open":61.47,"volume":7018300},{"timestamp":1458221400,"date":"2016-03-17","index":8900,"close":63.18,"high":63.38,"low":61.74,"open":61.76,"volume":9926800},{"timestamp":1458307800,"date":"2016-03-18","index":8901,"close":62.99,"high":63.98,"low":62.85,"open":63.55,"volume":13192900},{"timestamp":1458567000,"date":"2016-03-21","index":8902,"close":64.72,"high":65.29,"low":63.4,"open":63.55,"volume":13635400},{"timestamp":1458653400,"date":"2016-03-22","index":8903,"close":64.9,"high":65.44,"low":64.17,"open":64.83,"volume":18212900}],"post":[{"timestamp":1458739800,"date":"2016-03-23","index":8904,"close":62.44,"high":63.45,"low":61.15,"open":61.33,"volume":26987000},{"timestamp":1458826200,"date":"2016-03-24","index":8905,"close":61.65,"high":62.14,"low":61.12,"open":62.06,"volume":12231300},{"timestamp":1459171800,"date":"2016-03-28","index":8906,"close":61.34,"high":61.98,"low":61.25,"open":61.58,"volume":7899000},{"timestamp":1459258200,"date":"2016-03-29","index":8907,"close":61.49,"high":61.9,"low":61.25,"open":61.26,"volume":7837800},{"timestamp":1459344600,"date":"2016-03-30","index":8908,"close":62.04,"high":62.41,"low":61.77,"open":61.77,"volume":7859300},{"timestamp":1459431000,"date":"2016-03-31","index":8909,"close":61.47,"high":62.64,"low":61.31,"open":61.99,"volume":8257800},{"timestamp":1459517400,"date":"2016-04-01","index":8910,"close":61.59,"high":61.82,"low":61.15,"open":61.22,"volume":7555300},{"timestamp":1459776600,"date":"2016-04-04","index":8911,"close":59.97,"high":61.85,"low":59.42,"open":61.73,"volume":16523400},{"timestamp":1459863000,"date":"2016-04-05","index":8912,"close":59.67,"high":60.17,"low":59.44,"open":59.62,"volume":7554000},{"timestamp":1459949400,"date":"2016-04-06","index":8913,"close":60.31,"high":60.68,"low":59.19,"open":59.6,"volume":10201500},{"timestamp":1460035800,"date":"2016-04-07","index":8914,"close":60.3,"high":60.58,"low":59.71,"open":59.79,"volume":7092900}]},{"date":"2015-12-22","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":8832,"close":65.85,"high":66.37,"low":65.21,"open":65.43,"volume":5605800},{"timestamp":1449671400,"date":"2015-12-09","index":8833,"close":64.42,"high":65.77,"low":63.87,"open":65.38,"volume":7442800},{"timestamp":1449757800,"date":"2015-12-10","index":8834,"close":64.32,"high":64.82,"low":64,"open":64.36,"volume":5682600},{"timestamp":1449844200,"date":"2015-12-11","index":8835,"close":63.15,"high":63.87,"low":62.83,"open":63.81,"volume":8276000},{"timestamp":1450103400,"date":"2015-12-14","index":8836,"close":63.93,"high":64.17,"low":63.06,"open":63.31,"volume":7991400},{"timestamp":1450189800,"date":"2015-12-15","index":8837,"close":64.31,"high":65,"low":64.18,"open":64.8,"volume":6869600},{"timestamp":1450276200,"date":"2015-12-16","index":8838,"close":65.46,"high":65.6,"low":64.41,"open":64.68,"volume":7542200},{"timestamp":1450362600,"date":"2015-12-17","index":8839,"close":65.11,"high":65.93,"low":65.04,"open":65.85,"volume":7400800},{"timestamp":1450449000,"date":"2015-12-18","index":8840,"close":64.26,"high":65.26,"low":64.18,"open":64.86,"volume":13804600},{"timestamp":1450708200,"date":"2015-12-21","index":8841,"close":64.9,"high":65.15,"low":64.31,"open":64.84,"volume":8972600},{"timestamp":1450794600,"date":"2015-12-22","index":8842,"close":65.93,"high":65.93,"low":64.91,"open":65.74,"volume":17218400}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":8843,"close":64.36,"high":68.19,"low":63.91,"open":68.12,"volume":57319400},{"timestamp":1450967400,"date":"2015-12-24","index":8844,"close":63.18,"high":64.73,"low":62.15,"open":64.55,"volume":13889100},{"timestamp":1451313000,"date":"2015-12-28","index":8845,"close":63.81,"high":63.88,"low":62.8,"open":63.21,"volume":8786800},{"timestamp":1451399400,"date":"2015-12-29","index":8846,"close":64.26,"high":64.48,"low":64.02,"open":64.31,"volume":6708600},{"timestamp":1451485800,"date":"2015-12-30","index":8847,"close":63.25,"high":64.4,"low":63.17,"open":64.36,"volume":5817900},{"timestamp":1451572200,"date":"2015-12-31","index":8848,"close":62.5,"high":63.17,"low":62.5,"open":63.15,"volume":6454700},{"timestamp":1451917800,"date":"2016-01-04","index":8849,"close":61.52,"high":61.91,"low":60.86,"open":61.11,"volume":11626800},{"timestamp":1452004200,"date":"2016-01-05","index":8850,"close":62.38,"high":62.59,"low":61.72,"open":61.72,"volume":9220600},{"timestamp":1452090600,"date":"2016-01-06","index":8851,"close":61.49,"high":62.04,"low":61.15,"open":61.3,"volume":6551600},{"timestamp":1452177000,"date":"2016-01-07","index":8852,"close":59.85,"high":61.26,"low":59.78,"open":60.39,"volume":10881300},{"timestamp":1452263400,"date":"2016-01-08","index":8853,"close":58.87,"high":60.79,"low":58.66,"open":60.06,"volume":11191300}]},{"date":"2015-09-24","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1441891800,"date":"2015-09-10","index":8770,"close":55.19,"high":55.52,"low":54.47,"open":54.83,"volume":7363000},{"timestamp":1441978200,"date":"2015-09-11","index":8771,"close":55.91,"high":55.92,"low":54.99,"open":55.12,"volume":5589600},{"timestamp":1442237400,"date":"2015-09-14","index":8772,"close":55.94,"high":56.03,"low":55.57,"open":55.76,"volume":6833200},{"timestamp":1442323800,"date":"2015-09-15","index":8773,"close":56.92,"high":57.04,"low":55.4,"open":55.95,"volume":7699400},{"timestamp":1442410200,"date":"2015-09-16","index":8774,"close":57.79,"high":57.96,"low":56.92,"open":57.17,"volume":8104400},{"timestamp":1442496600,"date":"2015-09-17","index":8775,"close":57.63,"high":58.4,"low":57.28,"open":57.62,"volume":8062600},{"timestamp":1442583000,"date":"2015-09-18","index":8776,"close":57.53,"high":57.81,"low":56.88,"open":57.08,"volume":18615000},{"timestamp":1442842200,"date":"2015-09-21","index":8777,"close":58.28,"high":58.54,"low":57.38,"open":57.83,"volume":8746600},{"timestamp":1442928600,"date":"2015-09-22","index":8778,"close":57.99,"high":58.08,"low":57.19,"open":57.63,"volume":7555400},{"timestamp":1443015000,"date":"2015-09-23","index":8779,"close":57.72,"high":58.3,"low":57.6,"open":57.99,"volume":9055800},{"timestamp":1443101400,"date":"2015-09-24","index":8780,"close":57.4,"high":57.58,"low":56.75,"open":57.15,"volume":14352600}],"post":[{"timestamp":1443187800,"date":"2015-09-25","index":8781,"close":62.5,"high":62.97,"low":61.35,"open":61.56,"volume":36968200},{"timestamp":1443447000,"date":"2015-09-28","index":8782,"close":61.07,"high":62.38,"low":60.42,"open":62.25,"volume":16450800},{"timestamp":1443533400,"date":"2015-09-29","index":8783,"close":59.83,"high":61.04,"low":59.53,"open":61,"volume":14414400},{"timestamp":1443619800,"date":"2015-09-30","index":8784,"close":61.49,"high":61.56,"low":60.37,"open":60.37,"volume":9437800},{"timestamp":1443706200,"date":"2015-10-01","index":8785,"close":61.92,"high":61.97,"low":60.64,"open":61.58,"volume":8994200},{"timestamp":1443792600,"date":"2015-10-02","index":8786,"close":62.6,"high":62.6,"low":60.78,"open":61.04,"volume":9114400},{"timestamp":1444051800,"date":"2015-10-05","index":8787,"close":62.13,"high":63.24,"low":62.04,"open":62.92,"volume":9646400},{"timestamp":1444138200,"date":"2015-10-06","index":8788,"close":61.6,"high":62.4,"low":61.29,"open":62.13,"volume":7665400},{"timestamp":1444224600,"date":"2015-10-07","index":8789,"close":61.05,"high":62.22,"low":60.5,"open":61.81,"volume":10215400},{"timestamp":1444311000,"date":"2015-10-08","index":8790,"close":62.46,"high":62.62,"low":61.33,"open":61.46,"volume":7622600},{"timestamp":1444397400,"date":"2015-10-09","index":8791,"close":62.47,"high":62.67,"low":62.04,"open":62.28,"volume":6940600}]},{"date":"2015-06-25","estimated":0.42,"reported":0.49,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":8707,"close":51.94,"high":52.56,"low":51.74,"open":52.54,"volume":6178000},{"timestamp":1434115800,"date":"2015-06-12","index":8708,"close":51.89,"high":52.05,"low":51.6,"open":51.78,"volume":4133000},{"timestamp":1434375000,"date":"2015-06-15","index":8709,"close":51.67,"high":51.92,"low":51.37,"open":51.55,"volume":4902000},{"timestamp":1434461400,"date":"2015-06-16","index":8710,"close":52.28,"high":52.49,"low":51.72,"open":51.74,"volume":5034000},{"timestamp":1434547800,"date":"2015-06-17","index":8711,"close":52.38,"high":52.58,"low":52.04,"open":52.37,"volume":4072400},{"timestamp":1434634200,"date":"2015-06-18","index":8712,"close":53,"high":53.33,"low":52.51,"open":52.53,"volume":5690600},{"timestamp":1434720600,"date":"2015-06-19","index":8713,"close":53.26,"high":53.42,"low":52.97,"open":53.01,"volume":7285600},{"timestamp":1434979800,"date":"2015-06-22","index":8714,"close":53.4,"high":53.72,"low":53.33,"open":53.43,"volume":4186600},{"timestamp":1435066200,"date":"2015-06-23","index":8715,"close":53.6,"high":53.63,"low":53.41,"open":53.6,"volume":5934200},{"timestamp":1435152600,"date":"2015-06-24","index":8716,"close":53.11,"high":53.69,"low":53.02,"open":53.6,"volume":5056200},{"timestamp":1435239000,"date":"2015-06-25","index":8717,"close":52.61,"high":53.4,"low":52.33,"open":53.4,"volume":10811400}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":8718,"close":54.85,"high":55.17,"low":54.19,"open":54.19,"volume":20287600},{"timestamp":1435584600,"date":"2015-06-29","index":8719,"close":53.83,"high":54.74,"low":53.83,"open":54.63,"volume":9005000},{"timestamp":1435671000,"date":"2015-06-30","index":8720,"close":54.01,"high":54.44,"low":53.9,"open":54.42,"volume":7531200},{"timestamp":1435757400,"date":"2015-07-01","index":8721,"close":54.72,"high":54.72,"low":54.29,"open":54.47,"volume":5924000},{"timestamp":1435843800,"date":"2015-07-02","index":8722,"close":54.94,"high":55.37,"low":54.54,"open":54.96,"volume":5900000},{"timestamp":1436189400,"date":"2015-07-06","index":8723,"close":54.92,"high":55.26,"low":54.51,"open":54.54,"volume":4991400},{"timestamp":1436275800,"date":"2015-07-07","index":8724,"close":55.65,"high":55.67,"low":54.53,"open":55.04,"volume":7207000},{"timestamp":1436362200,"date":"2015-07-08","index":8725,"close":54.63,"high":55.38,"low":54.5,"open":55.11,"volume":6733600},{"timestamp":1436448600,"date":"2015-07-09","index":8726,"close":54.72,"high":55.46,"low":54.6,"open":55.12,"volume":6168400},{"timestamp":1436535000,"date":"2015-07-10","index":8727,"close":55.26,"high":55.4,"low":54.5,"open":55.26,"volume":5159200},{"timestamp":1436794200,"date":"2015-07-13","index":8728,"close":56.21,"high":56.28,"low":55.4,"open":55.62,"volume":5047600}]},{"date":"2015-03-19","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1425565800,"date":"2015-03-05","index":8639,"close":49.23,"high":49.34,"low":48.9,"open":48.98,"volume":6633600},{"timestamp":1425652200,"date":"2015-03-06","index":8640,"close":48.46,"high":49.35,"low":48.3,"open":49.23,"volume":7174600},{"timestamp":1425907800,"date":"2015-03-09","index":8641,"close":48.72,"high":48.91,"low":48.47,"open":48.54,"volume":5938800},{"timestamp":1425994200,"date":"2015-03-10","index":8642,"close":48.26,"high":48.49,"low":48.13,"open":48.21,"volume":7096000},{"timestamp":1426080600,"date":"2015-03-11","index":8643,"close":47.67,"high":48.54,"low":47.59,"open":48.19,"volume":7484200},{"timestamp":1426167000,"date":"2015-03-12","index":8644,"close":48.52,"high":48.55,"low":47.69,"open":47.75,"volume":5809800},{"timestamp":1426253400,"date":"2015-03-13","index":8645,"close":47.9,"high":48.74,"low":47.65,"open":48.52,"volume":7396200},{"timestamp":1426512600,"date":"2015-03-16","index":8646,"close":48.22,"high":48.4,"low":47.97,"open":48.1,"volume":8497000},{"timestamp":1426599000,"date":"2015-03-17","index":8647,"close":48.27,"high":48.39,"low":47.76,"open":48.07,"volume":6408200},{"timestamp":1426685400,"date":"2015-03-18","index":8648,"close":48.76,"high":48.94,"low":47.81,"open":48.27,"volume":8855600},{"timestamp":1426771800,"date":"2015-03-19","index":8649,"close":49.16,"high":49.31,"low":48.6,"open":48.9,"volume":13536000}],"post":[{"timestamp":1426858200,"date":"2015-03-20","index":8650,"close":50.99,"high":51.9,"low":50.63,"open":51.31,"volume":29779800},{"timestamp":1427117400,"date":"2015-03-23","index":8651,"close":50.73,"high":51.3,"low":50.6,"open":50.78,"volume":10471800},{"timestamp":1427203800,"date":"2015-03-24","index":8652,"close":50.33,"high":50.83,"low":50.3,"open":50.53,"volume":7598800},{"timestamp":1427290200,"date":"2015-03-25","index":8653,"close":49.49,"high":50.59,"low":49.47,"open":50.5,"volume":8133400},{"timestamp":1427376600,"date":"2015-03-26","index":8654,"close":49.67,"high":50.04,"low":48.83,"open":49.17,"volume":9479800},{"timestamp":1427463000,"date":"2015-03-27","index":8655,"close":49.94,"high":50.09,"low":49.56,"open":49.56,"volume":4403600},{"timestamp":1427722200,"date":"2015-03-30","index":8656,"close":50.44,"high":50.78,"low":50.27,"open":50.62,"volume":5435400},{"timestamp":1427808600,"date":"2015-03-31","index":8657,"close":50.17,"high":50.92,"low":50.15,"open":50.44,"volume":6309200},{"timestamp":1427895000,"date":"2015-04-01","index":8658,"close":49.78,"high":50.14,"low":49.17,"open":50,"volume":6605400},{"timestamp":1427981400,"date":"2015-04-02","index":8659,"close":49.83,"high":50.16,"low":49.69,"open":50.02,"volume":3840400},{"timestamp":1428327000,"date":"2015-04-06","index":8660,"close":49.87,"high":50.31,"low":49.28,"open":49.38,"volume":5027400}]},{"date":"2014-12-18","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":8578,"close":49.53,"high":49.69,"low":49.03,"open":49.25,"volume":4128200},{"timestamp":1417789800,"date":"2014-12-05","index":8579,"close":49.67,"high":49.75,"low":49.42,"open":49.63,"volume":3408200},{"timestamp":1418049000,"date":"2014-12-08","index":8580,"close":48.86,"high":49.53,"low":48.65,"open":49.53,"volume":5155200},{"timestamp":1418135400,"date":"2014-12-09","index":8581,"close":48.51,"high":48.7,"low":47.99,"open":48.53,"volume":5989000},{"timestamp":1418221800,"date":"2014-12-10","index":8582,"close":48.83,"high":49.12,"low":48.23,"open":48.24,"volume":6457800},{"timestamp":1418308200,"date":"2014-12-11","index":8583,"close":48.47,"high":49.3,"low":48.42,"open":48.74,"volume":8723600},{"timestamp":1418394600,"date":"2014-12-12","index":8584,"close":48.08,"high":48.94,"low":48.08,"open":48.33,"volume":8243800},{"timestamp":1418653800,"date":"2014-12-15","index":8585,"close":47.72,"high":48.47,"low":47.39,"open":48.22,"volume":10152600},{"timestamp":1418740200,"date":"2014-12-16","index":8586,"close":46.6,"high":47.71,"low":46.49,"open":47.67,"volume":14614400},{"timestamp":1418826600,"date":"2014-12-17","index":8587,"close":47.25,"high":47.38,"low":46.45,"open":46.87,"volume":11205200},{"timestamp":1418913000,"date":"2014-12-18","index":8588,"close":48.54,"high":48.54,"low":47.53,"open":48.13,"volume":18960800}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":8589,"close":47.42,"high":48.14,"low":46.42,"open":47.75,"volume":27002000},{"timestamp":1419258600,"date":"2014-12-22","index":8590,"close":47.97,"high":47.97,"low":47.51,"open":47.56,"volume":7662200},{"timestamp":1419345000,"date":"2014-12-23","index":8591,"close":47.99,"high":48.26,"low":47.79,"open":48,"volume":5241800},{"timestamp":1419431400,"date":"2014-12-24","index":8592,"close":48.15,"high":48.67,"low":48.04,"open":48.2,"volume":2439600},{"timestamp":1419604200,"date":"2014-12-26","index":8593,"close":48.42,"high":48.6,"low":48.13,"open":48.26,"volume":3144400},{"timestamp":1419863400,"date":"2014-12-29","index":8594,"close":48.65,"high":48.83,"low":48.31,"open":48.31,"volume":4017800},{"timestamp":1419949800,"date":"2014-12-30","index":8595,"close":48.44,"high":48.65,"low":48.31,"open":48.44,"volume":4146800},{"timestamp":1420036200,"date":"2014-12-31","index":8596,"close":48.08,"high":48.81,"low":48.02,"open":48.49,"volume":4697400},{"timestamp":1420209000,"date":"2015-01-02","index":8597,"close":47.51,"high":48.47,"low":47.06,"open":48.28,"volume":4985800},{"timestamp":1420468200,"date":"2015-01-05","index":8598,"close":46.75,"high":47.28,"low":46.56,"open":47.26,"volume":6889200},{"timestamp":1420554600,"date":"2015-01-06","index":8599,"close":46.47,"high":47.08,"low":46.03,"open":46.94,"volume":7576000}]},{"date":"2014-09-25","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":8519,"close":40.91,"high":41.29,"low":40.77,"open":41.08,"volume":7460400},{"timestamp":1410528600,"date":"2014-09-12","index":8520,"close":40.92,"high":41,"low":40.71,"open":40.99,"volume":5926200},{"timestamp":1410787800,"date":"2014-09-15","index":8521,"close":40.81,"high":41.09,"low":40.51,"open":41.05,"volume":6729000},{"timestamp":1410874200,"date":"2014-09-16","index":8522,"close":40.6,"high":40.77,"low":40.42,"open":40.62,"volume":9393200},{"timestamp":1410960600,"date":"2014-09-17","index":8523,"close":40.76,"high":40.92,"low":40.5,"open":40.78,"volume":7443200},{"timestamp":1411047000,"date":"2014-09-18","index":8524,"close":40.99,"high":41,"low":40.63,"open":40.92,"volume":6393400},{"timestamp":1411133400,"date":"2014-09-19","index":8525,"close":40.9,"high":41.37,"low":40.67,"open":41.32,"volume":19704400},{"timestamp":1411392600,"date":"2014-09-22","index":8526,"close":40.35,"high":40.94,"low":40.1,"open":40.84,"volume":8138400},{"timestamp":1411479000,"date":"2014-09-23","index":8527,"close":40.06,"high":40.29,"low":39.94,"open":40.26,"volume":6046800},{"timestamp":1411565400,"date":"2014-09-24","index":8528,"close":40.42,"high":40.44,"low":39.96,"open":40.07,"volume":6754000},{"timestamp":1411651800,"date":"2014-09-25","index":8529,"close":39.88,"high":40.34,"low":39.63,"open":40.34,"volume":14138400}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":8530,"close":44.75,"high":44.99,"low":43.65,"open":43.99,"volume":35090400},{"timestamp":1411997400,"date":"2014-09-29","index":8531,"close":44.56,"high":45.05,"low":44.13,"open":44.13,"volume":14834400},{"timestamp":1412083800,"date":"2014-09-30","index":8532,"close":44.6,"high":45.15,"low":44.2,"open":44.35,"volume":11583400},{"timestamp":1412170200,"date":"2014-10-01","index":8533,"close":43.85,"high":44.5,"low":43.76,"open":44.46,"volume":9471600},{"timestamp":1412256600,"date":"2014-10-02","index":8534,"close":44.65,"high":44.76,"low":43.44,"open":43.83,"volume":8739200},{"timestamp":1412343000,"date":"2014-10-03","index":8535,"close":45.15,"high":45.22,"low":44.58,"open":44.88,"volume":8790000},{"timestamp":1412602200,"date":"2014-10-06","index":8536,"close":44.61,"high":45.25,"low":44.28,"open":45.15,"volume":7031200},{"timestamp":1412688600,"date":"2014-10-07","index":8537,"close":44.03,"high":44.6,"low":44.01,"open":44.3,"volume":5486400},{"timestamp":1412775000,"date":"2014-10-08","index":8538,"close":44.42,"high":44.58,"low":43.76,"open":44.06,"volume":7481200},{"timestamp":1412861400,"date":"2014-10-09","index":8539,"close":43.62,"high":44.49,"low":43.55,"open":44.22,"volume":7462200},{"timestamp":1412947800,"date":"2014-10-10","index":8540,"close":43.6,"high":44.1,"low":43.51,"open":43.72,"volume":9048200}]},{"date":"2014-06-26","estimated":0.38,"reported":0.39,"pre":[{"timestamp":1402579800,"date":"2014-06-12","index":8456,"close":37.38,"high":37.72,"low":37.29,"open":37.6,"volume":6330600},{"timestamp":1402666200,"date":"2014-06-13","index":8457,"close":37.31,"high":37.47,"low":36.57,"open":37.37,"volume":7712200},{"timestamp":1402925400,"date":"2014-06-16","index":8458,"close":37.28,"high":37.65,"low":37.2,"open":37.4,"volume":6531400},{"timestamp":1403011800,"date":"2014-06-17","index":8459,"close":37.54,"high":37.58,"low":37.13,"open":37.38,"volume":6122200},{"timestamp":1403098200,"date":"2014-06-18","index":8460,"close":38.1,"high":38.18,"low":37.36,"open":37.62,"volume":9852200},{"timestamp":1403184600,"date":"2014-06-19","index":8461,"close":37.82,"high":38.22,"low":37.6,"open":38.22,"volume":4977600},{"timestamp":1403271000,"date":"2014-06-20","index":8462,"close":37.55,"high":38.06,"low":37.53,"open":38.04,"volume":11385600},{"timestamp":1403530200,"date":"2014-06-23","index":8463,"close":37.72,"high":37.81,"low":37.2,"open":37.55,"volume":9069200},{"timestamp":1403616600,"date":"2014-06-24","index":8464,"close":37.49,"high":37.99,"low":37.47,"open":37.69,"volume":7617000},{"timestamp":1403703000,"date":"2014-06-25","index":8465,"close":38.24,"high":38.27,"low":37.51,"open":37.51,"volume":7172200},{"timestamp":1403789400,"date":"2014-06-26","index":8466,"close":38.43,"high":38.46,"low":37.83,"open":38.28,"volume":10522600}],"post":[{"timestamp":1403875800,"date":"2014-06-27","index":8467,"close":38.84,"high":39.58,"low":38.84,"open":39.26,"volume":18138400},{"timestamp":1404135000,"date":"2014-06-30","index":8468,"close":38.78,"high":38.87,"low":38.54,"open":38.76,"volume":8535800},{"timestamp":1404221400,"date":"2014-07-01","index":8469,"close":39,"high":39.27,"low":38.87,"open":38.87,"volume":7129200},{"timestamp":1404307800,"date":"2014-07-02","index":8470,"close":38.9,"high":39.21,"low":38.85,"open":39.03,"volume":5577200},{"timestamp":1404394200,"date":"2014-07-03","index":8471,"close":39.22,"high":39.31,"low":38.5,"open":38.76,"volume":4568600},{"timestamp":1404739800,"date":"2014-07-07","index":8472,"close":39.33,"high":39.42,"low":38.97,"open":39,"volume":5464800},{"timestamp":1404826200,"date":"2014-07-08","index":8473,"close":38.83,"high":39.21,"low":38.53,"open":39.15,"volume":8044400},{"timestamp":1404912600,"date":"2014-07-09","index":8474,"close":39.35,"high":39.38,"low":38.85,"open":38.89,"volume":7028800},{"timestamp":1404999000,"date":"2014-07-10","index":8475,"close":38.75,"high":38.9,"low":38.4,"open":38.63,"volume":6357000},{"timestamp":1405085400,"date":"2014-07-11","index":8476,"close":38.65,"high":38.79,"low":38.38,"open":38.64,"volume":5758000},{"timestamp":1405344600,"date":"2014-07-14","index":8477,"close":38.97,"high":39.1,"low":38.79,"open":38.97,"volume":5503400}]},{"date":"2014-03-20","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1394116200,"date":"2014-03-06","index":8388,"close":39.11,"high":39.19,"low":38.68,"open":38.9,"volume":5536400},{"timestamp":1394202600,"date":"2014-03-07","index":8389,"close":39.73,"high":40.04,"low":39.54,"open":39.55,"volume":8930800},{"timestamp":1394458200,"date":"2014-03-10","index":8390,"close":39.49,"high":39.68,"low":39.22,"open":39.58,"volume":5344400},{"timestamp":1394544600,"date":"2014-03-11","index":8391,"close":39.4,"high":39.81,"low":39.28,"open":39.53,"volume":4906600},{"timestamp":1394631000,"date":"2014-03-12","index":8392,"close":39.49,"high":39.5,"low":39.01,"open":39.05,"volume":4296800},{"timestamp":1394717400,"date":"2014-03-13","index":8393,"close":39.26,"high":39.87,"low":39.17,"open":39.63,"volume":8400400},{"timestamp":1394803800,"date":"2014-03-14","index":8394,"close":39.16,"high":39.5,"low":38.9,"open":39.15,"volume":6086000},{"timestamp":1395063000,"date":"2014-03-17","index":8395,"close":39.49,"high":39.57,"low":39.26,"open":39.44,"volume":8577600},{"timestamp":1395149400,"date":"2014-03-18","index":8396,"close":39.82,"high":40.04,"low":39.53,"open":39.59,"volume":8245400},{"timestamp":1395235800,"date":"2014-03-19","index":8397,"close":39.58,"high":39.98,"low":39.28,"open":39.67,"volume":5970400},{"timestamp":1395322200,"date":"2014-03-20","index":8398,"close":39.63,"high":39.63,"low":38.88,"open":39.47,"volume":12440600}],"post":[{"timestamp":1395408600,"date":"2014-03-21","index":8399,"close":37.6,"high":38.65,"low":37.5,"open":38.55,"volume":31767000},{"timestamp":1395667800,"date":"2014-03-24","index":8400,"close":37.43,"high":37.92,"low":37.28,"open":37.74,"volume":9999000},{"timestamp":1395754200,"date":"2014-03-25","index":8401,"close":36.83,"high":37.76,"low":36.79,"open":37.67,"volume":10527000},{"timestamp":1395840600,"date":"2014-03-26","index":8402,"close":36.61,"high":37.25,"low":36.61,"open":37.09,"volume":8537600},{"timestamp":1395927000,"date":"2014-03-27","index":8403,"close":36.66,"high":37.05,"low":36.51,"open":36.65,"volume":8158600},{"timestamp":1396013400,"date":"2014-03-28","index":8404,"close":36.77,"high":37.06,"low":36.64,"open":36.79,"volume":5987000},{"timestamp":1396272600,"date":"2014-03-31","index":8405,"close":36.93,"high":37.1,"low":36.72,"open":37,"volume":6356600},{"timestamp":1396359000,"date":"2014-04-01","index":8406,"close":37.19,"high":37.39,"low":37.01,"open":37.01,"volume":7399400},{"timestamp":1396445400,"date":"2014-04-02","index":8407,"close":37.27,"high":37.5,"low":37.16,"open":37.35,"volume":7614600},{"timestamp":1396531800,"date":"2014-04-03","index":8408,"close":36.99,"high":37.59,"low":36.91,"open":37.28,"volume":8255000},{"timestamp":1396618200,"date":"2014-04-04","index":8409,"close":36.42,"high":37.25,"low":36.26,"open":37.19,"volume":9720200}]},{"date":"2013-12-19","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":8327,"close":39.47,"high":39.67,"low":39.31,"open":39.49,"volume":5493400},{"timestamp":1386340200,"date":"2013-12-06","index":8328,"close":39.93,"high":39.94,"low":39.63,"open":39.81,"volume":3894000},{"timestamp":1386599400,"date":"2013-12-09","index":8329,"close":39.89,"high":40.13,"low":39.83,"open":39.97,"volume":4299200},{"timestamp":1386685800,"date":"2013-12-10","index":8330,"close":39.61,"high":39.83,"low":39.56,"open":39.67,"volume":5393800},{"timestamp":1386772200,"date":"2013-12-11","index":8331,"close":38.42,"high":39.51,"low":38.37,"open":39.46,"volume":13311600},{"timestamp":1386858600,"date":"2013-12-12","index":8332,"close":38.12,"high":38.46,"low":37.71,"open":38.46,"volume":10826000},{"timestamp":1386945000,"date":"2013-12-13","index":8333,"close":38.2,"high":38.4,"low":38.12,"open":38.17,"volume":7562200},{"timestamp":1387204200,"date":"2013-12-16","index":8334,"close":38.22,"high":38.55,"low":38.14,"open":38.46,"volume":9731000},{"timestamp":1387290600,"date":"2013-12-17","index":8335,"close":38.38,"high":38.63,"low":38.2,"open":38.47,"volume":13980600},{"timestamp":1387377000,"date":"2013-12-18","index":8336,"close":39.28,"high":39.29,"low":38.47,"open":38.5,"volume":10814400},{"timestamp":1387463400,"date":"2013-12-19","index":8337,"close":39.13,"high":39.38,"low":38.88,"open":39.28,"volume":10294600}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":8338,"close":38.67,"high":38.85,"low":38.32,"open":38.72,"volume":20442600},{"timestamp":1387809000,"date":"2013-12-23","index":8339,"close":38.56,"high":38.72,"low":38.35,"open":38.54,"volume":9376800},{"timestamp":1387895400,"date":"2013-12-24","index":8340,"close":38.83,"high":38.9,"low":38.6,"open":38.61,"volume":2782600},{"timestamp":1388068200,"date":"2013-12-26","index":8341,"close":39.1,"high":39.23,"low":38.85,"open":38.87,"volume":4609800},{"timestamp":1388154600,"date":"2013-12-27","index":8342,"close":39.08,"high":39.51,"low":39.01,"open":39.38,"volume":4640800},{"timestamp":1388413800,"date":"2013-12-30","index":8343,"close":39.37,"high":39.44,"low":38.96,"open":38.96,"volume":4289000},{"timestamp":1388500200,"date":"2013-12-31","index":8344,"close":39.32,"high":39.47,"low":39.17,"open":39.38,"volume":4106200},{"timestamp":1388673000,"date":"2014-01-02","index":8345,"close":39.12,"high":39.42,"low":38.97,"open":39.08,"volume":5318600},{"timestamp":1388759400,"date":"2014-01-03","index":8346,"close":39.01,"high":39.31,"low":38.98,"open":39.08,"volume":5597000},{"timestamp":1389018600,"date":"2014-01-06","index":8347,"close":38.72,"high":39.3,"low":38.71,"open":39.24,"volume":6045800},{"timestamp":1389105000,"date":"2014-01-07","index":8348,"close":38.74,"high":39,"low":38.71,"open":38.85,"volume":6769000}]},{"date":"2013-09-26","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1378992600,"date":"2013-09-12","index":8268,"close":34.04,"high":34.45,"low":33.9,"open":33.98,"volume":8249800},{"timestamp":1379079000,"date":"2013-09-13","index":8269,"close":33.96,"high":34.07,"low":33.6,"open":33.95,"volume":6584600},{"timestamp":1379338200,"date":"2013-09-16","index":8270,"close":34.1,"high":34.41,"low":33.96,"open":34.38,"volume":5337600},{"timestamp":1379424600,"date":"2013-09-17","index":8271,"close":34.16,"high":34.33,"low":33.99,"open":34.09,"volume":7752400},{"timestamp":1379511000,"date":"2013-09-18","index":8272,"close":34.74,"high":34.92,"low":33.97,"open":33.99,"volume":8548000},{"timestamp":1379597400,"date":"2013-09-19","index":8273,"close":34.75,"high":35.28,"low":34.4,"open":34.88,"volume":14627600},{"timestamp":1379683800,"date":"2013-09-20","index":8274,"close":34.69,"high":34.75,"low":34.05,"open":34.6,"volume":37157000},{"timestamp":1379943000,"date":"2013-09-23","index":8275,"close":34.49,"high":34.78,"low":34.02,"open":34.56,"volume":11022000},{"timestamp":1380029400,"date":"2013-09-24","index":8276,"close":34.72,"high":34.86,"low":34.6,"open":34.72,"volume":7432800},{"timestamp":1380115800,"date":"2013-09-25","index":8277,"close":34.46,"high":34.76,"low":34.37,"open":34.72,"volume":7883200},{"timestamp":1380202200,"date":"2013-09-26","index":8278,"close":35.17,"high":35.24,"low":34.58,"open":34.62,"volume":13765000}],"post":[{"timestamp":1380288600,"date":"2013-09-27","index":8279,"close":36.82,"high":37.63,"low":36.67,"open":37.41,"volume":31182000},{"timestamp":1380547800,"date":"2013-09-30","index":8280,"close":36.32,"high":36.58,"low":36.08,"open":36.15,"volume":14796400},{"timestamp":1380634200,"date":"2013-10-01","index":8281,"close":36.21,"high":36.63,"low":36.01,"open":36.52,"volume":10444400},{"timestamp":1380720600,"date":"2013-10-02","index":8282,"close":35.94,"high":36.13,"low":35.79,"open":36.02,"volume":8751600},{"timestamp":1380807000,"date":"2013-10-03","index":8283,"close":35.82,"high":36.25,"low":35.53,"open":35.94,"volume":7144600},{"timestamp":1380893400,"date":"2013-10-04","index":8284,"close":36.07,"high":36.17,"low":35.66,"open":35.88,"volume":7168200},{"timestamp":1381152600,"date":"2013-10-07","index":8285,"close":35.67,"high":35.99,"low":35.65,"open":35.71,"volume":5172800},{"timestamp":1381239000,"date":"2013-10-08","index":8286,"close":35.14,"high":36.31,"low":35.09,"open":35.73,"volume":7514200},{"timestamp":1381325400,"date":"2013-10-09","index":8287,"close":35.44,"high":35.74,"low":34.98,"open":35.26,"volume":9282200},{"timestamp":1381411800,"date":"2013-10-10","index":8288,"close":36.72,"high":36.72,"low":35.97,"open":36.08,"volume":11104800},{"timestamp":1381498200,"date":"2013-10-11","index":8289,"close":36.73,"high":36.87,"low":36.44,"open":36.74,"volume":10792200}]},{"date":"2013-06-27","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1371130200,"date":"2013-06-13","index":8205,"close":30.88,"high":30.96,"low":30.51,"open":30.65,"volume":7832600},{"timestamp":1371216600,"date":"2013-06-14","index":8206,"close":30.94,"high":31.2,"low":30.81,"open":30.82,"volume":5222400},{"timestamp":1371475800,"date":"2013-06-17","index":8207,"close":30.97,"high":31.36,"low":30.91,"open":31.19,"volume":7512800},{"timestamp":1371562200,"date":"2013-06-18","index":8208,"close":31.08,"high":31.13,"low":30.81,"open":30.92,"volume":9068800},{"timestamp":1371648600,"date":"2013-06-19","index":8209,"close":30.88,"high":31.17,"low":30.86,"open":31.07,"volume":9223600},{"timestamp":1371735000,"date":"2013-06-20","index":8210,"close":30.39,"high":30.82,"low":30.32,"open":30.67,"volume":9824200},{"timestamp":1371821400,"date":"2013-06-21","index":8211,"close":30.28,"high":30.69,"low":30.03,"open":30.41,"volume":10089200},{"timestamp":1372080600,"date":"2013-06-24","index":8212,"close":29.98,"high":30.25,"low":29.56,"open":30.08,"volume":9489400},{"timestamp":1372167000,"date":"2013-06-25","index":8213,"close":30.19,"high":30.5,"low":29.98,"open":30.21,"volume":10896400},{"timestamp":1372253400,"date":"2013-06-26","index":8214,"close":30.92,"high":31.06,"low":30.4,"open":30.43,"volume":11376800},{"timestamp":1372339800,"date":"2013-06-27","index":8215,"close":31.16,"high":31.63,"low":31.07,"open":31.43,"volume":12282800}],"post":[{"timestamp":1372426200,"date":"2013-06-28","index":8216,"close":31.84,"high":32.03,"low":30.09,"open":30.97,"volume":26803800},{"timestamp":1372685400,"date":"2013-07-01","index":8217,"close":31.17,"high":32.29,"low":31.1,"open":31.97,"volume":14398800},{"timestamp":1372771800,"date":"2013-07-02","index":8218,"close":31.31,"high":31.54,"low":30.95,"open":30.97,"volume":7402400},{"timestamp":1372858200,"date":"2013-07-03","index":8219,"close":31.43,"high":31.47,"low":31.05,"open":31.12,"volume":3375600},{"timestamp":1373031000,"date":"2013-07-05","index":8220,"close":31.82,"high":31.92,"low":31.58,"open":31.58,"volume":5157800},{"timestamp":1373290200,"date":"2013-07-08","index":8221,"close":31.86,"high":32.33,"low":31.74,"open":32,"volume":6981600},{"timestamp":1373376600,"date":"2013-07-09","index":8222,"close":31.97,"high":32.14,"low":31.7,"open":32,"volume":6989200},{"timestamp":1373463000,"date":"2013-07-10","index":8223,"close":31.8,"high":31.95,"low":31.66,"open":31.95,"volume":5101800},{"timestamp":1373549400,"date":"2013-07-11","index":8224,"close":31.86,"high":32.22,"low":31.72,"open":32.1,"volume":7146000},{"timestamp":1373635800,"date":"2013-07-12","index":8225,"close":31.83,"high":31.92,"low":31.75,"open":31.82,"volume":4424000},{"timestamp":1373895000,"date":"2013-07-15","index":8226,"close":31.67,"high":31.83,"low":31.63,"open":31.73,"volume":5761800}]},{"date":"2013-03-21","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":8137,"close":27.61,"high":27.83,"low":27.57,"open":27.7,"volume":5685200},{"timestamp":1362753000,"date":"2013-03-08","index":8138,"close":27.34,"high":27.61,"low":27.25,"open":27.56,"volume":8013000},{"timestamp":1363008600,"date":"2013-03-11","index":8139,"close":27.26,"high":27.32,"low":27.08,"open":27.28,"volume":6754800},{"timestamp":1363095000,"date":"2013-03-12","index":8140,"close":26.75,"high":27.08,"low":26.64,"open":26.85,"volume":12341600},{"timestamp":1363181400,"date":"2013-03-13","index":8141,"close":27.42,"high":27.5,"low":26.8,"open":26.81,"volume":8185400},{"timestamp":1363267800,"date":"2013-03-14","index":8142,"close":27.34,"high":27.45,"low":27.17,"open":27.42,"volume":6910800},{"timestamp":1363354200,"date":"2013-03-15","index":8143,"close":27.39,"high":27.42,"low":27.15,"open":27.33,"volume":8121000},{"timestamp":1363613400,"date":"2013-03-18","index":8144,"close":27.08,"high":27.33,"low":27.04,"open":27.22,"volume":5079400},{"timestamp":1363699800,"date":"2013-03-19","index":8145,"close":26.92,"high":27.22,"low":26.77,"open":27.15,"volume":6628400},{"timestamp":1363786200,"date":"2013-03-20","index":8146,"close":27.42,"high":27.44,"low":27.03,"open":27.03,"volume":7941800},{"timestamp":1363872600,"date":"2013-03-21","index":8147,"close":26.8,"high":27.36,"low":26.76,"open":27.23,"volume":15896200}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":8148,"close":29.76,"high":30.13,"low":28.93,"open":29,"volume":38657400},{"timestamp":1364218200,"date":"2013-03-25","index":8149,"close":29.78,"high":29.99,"low":29.51,"open":29.69,"volume":13317400},{"timestamp":1364304600,"date":"2013-03-26","index":8150,"close":29.74,"high":29.82,"low":29.45,"open":29.67,"volume":8948600},{"timestamp":1364391000,"date":"2013-03-27","index":8151,"close":29.23,"high":29.65,"low":29.07,"open":29.51,"volume":10445000},{"timestamp":1364477400,"date":"2013-03-28","index":8152,"close":29.5,"high":29.66,"low":29.23,"open":29.48,"volume":7612400},{"timestamp":1364823000,"date":"2013-04-01","index":8153,"close":29.13,"high":29.59,"low":28.99,"open":29.5,"volume":6969800},{"timestamp":1364909400,"date":"2013-04-02","index":8154,"close":29.45,"high":29.69,"low":29.18,"open":29.18,"volume":9330600},{"timestamp":1364995800,"date":"2013-04-03","index":8155,"close":29.45,"high":29.76,"low":29.28,"open":29.6,"volume":7626600},{"timestamp":1365082200,"date":"2013-04-04","index":8156,"close":29.67,"high":29.75,"low":29.37,"open":29.4,"volume":4999400},{"timestamp":1365168600,"date":"2013-04-05","index":8157,"close":29.49,"high":29.52,"low":29.17,"open":29.29,"volume":6189800},{"timestamp":1365427800,"date":"2013-04-08","index":8158,"close":29.98,"high":29.98,"low":29.41,"open":29.44,"volume":8013200}]},{"date":"2012-12-20","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":8076,"close":24.6,"high":24.67,"low":24.31,"open":24.37,"volume":9092000},{"timestamp":1354890600,"date":"2012-12-07","index":8077,"close":24.65,"high":24.75,"low":24.43,"open":24.73,"volume":7418000},{"timestamp":1355149800,"date":"2012-12-10","index":8078,"close":24.52,"high":24.83,"low":24.5,"open":24.67,"volume":7276800},{"timestamp":1355236200,"date":"2012-12-11","index":8079,"close":24.85,"high":24.88,"low":24.46,"open":24.5,"volume":9234400},{"timestamp":1355322600,"date":"2012-12-12","index":8080,"close":24.8,"high":25,"low":24.65,"open":24.85,"volume":10656000},{"timestamp":1355409000,"date":"2012-12-13","index":8081,"close":24.33,"high":24.89,"low":24.26,"open":24.77,"volume":7445200},{"timestamp":1355495400,"date":"2012-12-14","index":8082,"close":24.23,"high":24.47,"low":24.21,"open":24.28,"volume":8662000},{"timestamp":1355754600,"date":"2012-12-17","index":8083,"close":24.5,"high":24.52,"low":24.2,"open":24.3,"volume":8369600},{"timestamp":1355841000,"date":"2012-12-18","index":8084,"close":24.73,"high":24.75,"low":24.43,"open":24.52,"volume":7871600},{"timestamp":1355927400,"date":"2012-12-19","index":8085,"close":24.44,"high":24.8,"low":24.44,"open":24.73,"volume":7879200},{"timestamp":1356013800,"date":"2012-12-20","index":8086,"close":24.75,"high":24.76,"low":24.3,"open":24.53,"volume":12000000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":8087,"close":26.27,"high":26.37,"low":25.29,"open":25.63,"volume":27894800},{"timestamp":1356359400,"date":"2012-12-24","index":8088,"close":26.4,"high":26.56,"low":26.09,"open":26.14,"volume":11999200},{"timestamp":1356532200,"date":"2012-12-26","index":8089,"close":25.67,"high":26.25,"low":25.59,"open":26.02,"volume":8090400},{"timestamp":1356618600,"date":"2012-12-27","index":8090,"close":25.88,"high":25.97,"low":25.47,"open":25.61,"volume":7850400},{"timestamp":1356705000,"date":"2012-12-28","index":8091,"close":25.5,"high":25.86,"low":25.5,"open":25.73,"volume":6432400},{"timestamp":1356964200,"date":"2012-12-31","index":8092,"close":25.8,"high":25.82,"low":25.3,"open":25.42,"volume":6807400},{"timestamp":1357137000,"date":"2013-01-02","index":8093,"close":25.92,"high":26.24,"low":25.7,"open":26.2,"volume":7512800},{"timestamp":1357223400,"date":"2013-01-03","index":8094,"close":26.18,"high":26.3,"low":25.89,"open":25.98,"volume":7232200},{"timestamp":1357309800,"date":"2013-01-04","index":8095,"close":26.44,"high":26.52,"low":26.24,"open":26.25,"volume":6794000},{"timestamp":1357569000,"date":"2013-01-07","index":8096,"close":26.48,"high":26.54,"low":26.26,"open":26.4,"volume":6489400},{"timestamp":1357655400,"date":"2013-01-08","index":8097,"close":26.2,"high":26.47,"low":26.09,"open":26.36,"volume":6714200}]},{"date":"2012-09-27","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":8019,"close":24.8,"high":24.95,"low":24.57,"open":24.84,"volume":17326000},{"timestamp":1347629400,"date":"2012-09-14","index":8020,"close":24.16,"high":24.77,"low":23.97,"open":24.73,"volume":22890400},{"timestamp":1347888600,"date":"2012-09-17","index":8021,"close":24.49,"high":24.51,"low":24.02,"open":24.08,"volume":9379200},{"timestamp":1347975000,"date":"2012-09-18","index":8022,"close":24.43,"high":24.56,"low":24.27,"open":24.42,"volume":13601200},{"timestamp":1348061400,"date":"2012-09-19","index":8023,"close":24.42,"high":25.13,"low":24.4,"open":25.06,"volume":18669600},{"timestamp":1348147800,"date":"2012-09-20","index":8024,"close":24.18,"high":24.6,"low":24.09,"open":24.6,"volume":12850400},{"timestamp":1348234200,"date":"2012-09-21","index":8025,"close":24.13,"high":24.39,"low":24.05,"open":24.39,"volume":13657600},{"timestamp":1348493400,"date":"2012-09-24","index":8026,"close":23.83,"high":24.09,"low":23.5,"open":23.9,"volume":11824800},{"timestamp":1348579800,"date":"2012-09-25","index":8027,"close":23.77,"high":24.09,"low":23.75,"open":23.8,"volume":15992400},{"timestamp":1348666200,"date":"2012-09-26","index":8028,"close":23.87,"high":24.05,"low":23.58,"open":23.74,"volume":11866000},{"timestamp":1348752600,"date":"2012-09-27","index":8029,"close":24,"high":24.16,"low":23.66,"open":23.95,"volume":19398000}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":8030,"close":23.73,"high":24.05,"low":23.2,"open":23.26,"volume":27354400},{"timestamp":1349098200,"date":"2012-10-01","index":8031,"close":23.89,"high":24.05,"low":23.66,"open":23.73,"volume":11072800},{"timestamp":1349184600,"date":"2012-10-02","index":8032,"close":23.74,"high":24.05,"low":23.65,"open":24.01,"volume":11305600},{"timestamp":1349271000,"date":"2012-10-03","index":8033,"close":23.45,"high":23.89,"low":23.41,"open":23.73,"volume":14771200},{"timestamp":1349357400,"date":"2012-10-04","index":8034,"close":23.97,"high":23.99,"low":23.5,"open":23.58,"volume":13058400},{"timestamp":1349443800,"date":"2012-10-05","index":8035,"close":23.81,"high":24.13,"low":23.72,"open":24.03,"volume":9247200},{"timestamp":1349703000,"date":"2012-10-08","index":8036,"close":23.75,"high":23.95,"low":23.69,"open":23.75,"volume":5638000},{"timestamp":1349789400,"date":"2012-10-09","index":8037,"close":23.62,"high":23.92,"low":23.6,"open":23.73,"volume":9778800},{"timestamp":1349875800,"date":"2012-10-10","index":8038,"close":23.56,"high":23.86,"low":23.54,"open":23.72,"volume":7208800},{"timestamp":1349962200,"date":"2012-10-11","index":8039,"close":23.73,"high":23.87,"low":23.63,"open":23.66,"volume":7937600},{"timestamp":1350048600,"date":"2012-10-12","index":8040,"close":23.6,"high":23.86,"low":23.58,"open":23.76,"volume":6537200}]},{"date":"2012-06-28","estimated":0.34,"reported":0.29,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":7956,"close":25,"high":25.86,"low":24.84,"open":25.86,"volume":24052400},{"timestamp":1339767000,"date":"2012-06-15","index":7957,"close":25.44,"high":25.5,"low":24.89,"open":25.06,"volume":16830800},{"timestamp":1340026200,"date":"2012-06-18","index":7958,"close":25.35,"high":25.43,"low":25.03,"open":25.38,"volume":12656800},{"timestamp":1340112600,"date":"2012-06-19","index":7959,"close":25.39,"high":25.66,"low":25.33,"open":25.36,"volume":8638400},{"timestamp":1340199000,"date":"2012-06-20","index":7960,"close":25.3,"high":25.68,"low":25.16,"open":25.64,"volume":12839600},{"timestamp":1340285400,"date":"2012-06-21","index":7961,"close":24.67,"high":25.61,"low":24.63,"open":25.32,"volume":16054400},{"timestamp":1340371800,"date":"2012-06-22","index":7962,"close":24.85,"high":24.88,"low":24.57,"open":24.73,"volume":15357200},{"timestamp":1340631000,"date":"2012-06-25","index":7963,"close":24.36,"high":24.68,"low":24.17,"open":24.59,"volume":11873200},{"timestamp":1340717400,"date":"2012-06-26","index":7964,"close":24.61,"high":24.72,"low":24.33,"open":24.44,"volume":9580000},{"timestamp":1340803800,"date":"2012-06-27","index":7965,"close":24.53,"high":24.9,"low":24.38,"open":24.73,"volume":11222400},{"timestamp":1340890200,"date":"2012-06-28","index":7966,"close":24.22,"high":24.62,"low":23.96,"open":24.39,"volume":23916800}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":7967,"close":21.94,"high":22.63,"low":21.27,"open":21.96,"volume":86339600},{"timestamp":1341235800,"date":"2012-07-02","index":7968,"close":22.21,"high":22.37,"low":22.01,"open":22.1,"volume":23501600},{"timestamp":1341322200,"date":"2012-07-03","index":7969,"close":22.62,"high":22.65,"low":22.06,"open":22.34,"volume":14998400},{"timestamp":1341495000,"date":"2012-07-05","index":7970,"close":23.05,"high":23.17,"low":22.64,"open":22.67,"volume":22257200},{"timestamp":1341581400,"date":"2012-07-06","index":7971,"close":22.84,"high":23.06,"low":22.69,"open":22.9,"volume":16196400},{"timestamp":1341840600,"date":"2012-07-09","index":7972,"close":22.57,"high":22.92,"low":22.5,"open":22.8,"volume":13910000},{"timestamp":1341927000,"date":"2012-07-10","index":7973,"close":22.82,"high":23,"low":22.65,"open":22.65,"volume":14529200},{"timestamp":1342013400,"date":"2012-07-11","index":7974,"close":23.07,"high":23.1,"low":22.63,"open":22.92,"volume":17389600},{"timestamp":1342099800,"date":"2012-07-12","index":7975,"close":22.95,"high":23.06,"low":22.55,"open":22.98,"volume":14964800},{"timestamp":1342186200,"date":"2012-07-13","index":7976,"close":23.49,"high":23.57,"low":23.01,"open":23.07,"volume":11396400},{"timestamp":1342445400,"date":"2012-07-16","index":7977,"close":23.25,"high":23.47,"low":23.22,"open":23.45,"volume":11684800}]},{"date":"2012-03-22","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7888,"close":26.98,"high":27.13,"low":26.92,"open":27.03,"volume":4564800},{"timestamp":1331303400,"date":"2012-03-09","index":7889,"close":27.5,"high":27.54,"low":27.05,"open":27.16,"volume":9813600},{"timestamp":1331559000,"date":"2012-03-12","index":7890,"close":27.36,"high":27.48,"low":27.15,"open":27.2,"volume":9208000},{"timestamp":1331645400,"date":"2012-03-13","index":7891,"close":27.69,"high":27.71,"low":27.39,"open":27.5,"volume":9531200},{"timestamp":1331731800,"date":"2012-03-14","index":7892,"close":27.58,"high":27.81,"low":27.54,"open":27.73,"volume":7452400},{"timestamp":1331818200,"date":"2012-03-15","index":7893,"close":27.68,"high":27.77,"low":27.58,"open":27.71,"volume":7297200},{"timestamp":1331904600,"date":"2012-03-16","index":7894,"close":27.81,"high":27.94,"low":27.64,"open":27.68,"volume":14449600},{"timestamp":1332163800,"date":"2012-03-19","index":7895,"close":28.03,"high":28.13,"low":27.74,"open":27.98,"volume":10399600},{"timestamp":1332250200,"date":"2012-03-20","index":7896,"close":27.93,"high":28.24,"low":27.93,"open":27.93,"volume":10681200},{"timestamp":1332336600,"date":"2012-03-21","index":7897,"close":27.61,"high":28.17,"low":27.59,"open":28.02,"volume":15109600},{"timestamp":1332423000,"date":"2012-03-22","index":7898,"close":27.75,"high":27.91,"low":27.27,"open":27.53,"volume":20453600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7899,"close":26.85,"high":27.88,"low":26.52,"open":27.8,"volume":26509200},{"timestamp":1332768600,"date":"2012-03-26","index":7900,"close":27.14,"high":27.2,"low":26.93,"open":26.97,"volume":12512800},{"timestamp":1332855000,"date":"2012-03-27","index":7901,"close":26.97,"high":27.29,"low":26.93,"open":27.18,"volume":10130800},{"timestamp":1332941400,"date":"2012-03-28","index":7902,"close":26.81,"high":26.98,"low":26.57,"open":26.9,"volume":9239200},{"timestamp":1333027800,"date":"2012-03-29","index":7903,"close":26.96,"high":27,"low":26.58,"open":26.58,"volume":7893200},{"timestamp":1333114200,"date":"2012-03-30","index":7904,"close":27.11,"high":27.3,"low":26.96,"open":27.09,"volume":9274800},{"timestamp":1333373400,"date":"2012-04-02","index":7905,"close":27.25,"high":27.46,"low":27,"open":27.1,"volume":9788000},{"timestamp":1333459800,"date":"2012-04-03","index":7906,"close":27.34,"high":27.41,"low":27.08,"open":27.2,"volume":4644000},{"timestamp":1333546200,"date":"2012-04-04","index":7907,"close":27.37,"high":27.47,"low":27.17,"open":27.29,"volume":8866800},{"timestamp":1333632600,"date":"2012-04-05","index":7908,"close":27.6,"high":27.63,"low":27.25,"open":27.26,"volume":8787600},{"timestamp":1333978200,"date":"2012-04-09","index":7909,"close":27.67,"high":27.75,"low":27.13,"open":27.22,"volume":11309600}]},{"date":"2011-12-20","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":7825,"close":24.06,"high":24.31,"low":23.99,"open":24.3,"volume":6987600},{"timestamp":1323268200,"date":"2011-12-07","index":7826,"close":23.97,"high":24.25,"low":23.82,"open":24.19,"volume":11209200},{"timestamp":1323354600,"date":"2011-12-08","index":7827,"close":23.8,"high":24.12,"low":23.75,"open":23.9,"volume":9393200},{"timestamp":1323441000,"date":"2011-12-09","index":7828,"close":24.42,"high":24.56,"low":23.83,"open":23.87,"volume":12422800},{"timestamp":1323700200,"date":"2011-12-12","index":7829,"close":24.24,"high":24.44,"low":23.94,"open":24.33,"volume":10852400},{"timestamp":1323786600,"date":"2011-12-13","index":7830,"close":23.76,"high":24.45,"low":23.6,"open":24.28,"volume":10714000},{"timestamp":1323873000,"date":"2011-12-14","index":7831,"close":23.6,"high":23.93,"low":23.44,"open":23.74,"volume":9455200},{"timestamp":1323959400,"date":"2011-12-15","index":7832,"close":23.52,"high":23.93,"low":23.35,"open":23.86,"volume":10732000},{"timestamp":1324045800,"date":"2011-12-16","index":7833,"close":23.42,"high":23.77,"low":23.39,"open":23.69,"volume":12788400},{"timestamp":1324305000,"date":"2011-12-19","index":7834,"close":23.34,"high":23.53,"low":23.26,"open":23.48,"volume":8765200},{"timestamp":1324391400,"date":"2011-12-20","index":7835,"close":23.41,"high":23.98,"low":23.22,"open":23.62,"volume":18300800}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":7836,"close":24.09,"high":24.32,"low":23.57,"open":23.96,"volume":25045200},{"timestamp":1324564200,"date":"2011-12-22","index":7837,"close":23.7,"high":24.15,"low":23.56,"open":24.15,"volume":11711600},{"timestamp":1324650600,"date":"2011-12-23","index":7838,"close":24.23,"high":24.23,"low":23.69,"open":23.82,"volume":7165200},{"timestamp":1324996200,"date":"2011-12-27","index":7839,"close":24.44,"high":24.5,"low":24.13,"open":24.25,"volume":6448000},{"timestamp":1325082600,"date":"2011-12-28","index":7840,"close":24.11,"high":24.5,"low":24.07,"open":24.48,"volume":6830000},{"timestamp":1325169000,"date":"2011-12-29","index":7841,"close":24.36,"high":24.48,"low":24.12,"open":24.14,"volume":8571600},{"timestamp":1325255400,"date":"2011-12-30","index":7842,"close":24.09,"high":24.39,"low":24.09,"open":24.35,"volume":6609200},{"timestamp":1325601000,"date":"2012-01-03","index":7843,"close":24.2,"high":24.5,"low":24.17,"open":24.34,"volume":10944400},{"timestamp":1325687400,"date":"2012-01-04","index":7844,"close":24.56,"high":24.69,"low":24.13,"open":24.18,"volume":9440800},{"timestamp":1325773800,"date":"2012-01-05","index":7845,"close":24.54,"high":24.65,"low":24.25,"open":24.45,"volume":8393200},{"timestamp":1325860200,"date":"2012-01-06","index":7846,"close":24.5,"high":24.63,"low":24.38,"open":24.48,"volume":7760800}]},{"date":"2011-09-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":7763,"close":21.33,"high":21.87,"low":21.2,"open":21.44,"volume":11198800},{"timestamp":1315575000,"date":"2011-09-09","index":7764,"close":20.63,"high":21.35,"low":20.62,"open":21.11,"volume":14903200},{"timestamp":1315834200,"date":"2011-09-12","index":7765,"close":21.09,"high":21.1,"low":20.36,"open":20.44,"volume":9916800},{"timestamp":1315920600,"date":"2011-09-13","index":7766,"close":21.45,"high":21.59,"low":21.01,"open":21.1,"volume":11845600},{"timestamp":1316007000,"date":"2011-09-14","index":7767,"close":21.87,"high":22.2,"low":21.35,"open":21.57,"volume":15416000},{"timestamp":1316093400,"date":"2011-09-15","index":7768,"close":22.01,"high":22.1,"low":21.69,"open":22.07,"volume":11005600},{"timestamp":1316179800,"date":"2011-09-16","index":7769,"close":22.44,"high":22.5,"low":22.08,"open":22.16,"volume":16175600},{"timestamp":1316439000,"date":"2011-09-19","index":7770,"close":22.55,"high":22.63,"low":22.01,"open":22.06,"volume":14538000},{"timestamp":1316525400,"date":"2011-09-20","index":7771,"close":22.36,"high":22.8,"low":22.31,"open":22.67,"volume":15854400},{"timestamp":1316611800,"date":"2011-09-21","index":7772,"close":21.43,"high":22.41,"low":21.39,"open":22.31,"volume":20442800},{"timestamp":1316698200,"date":"2011-09-22","index":7773,"close":21.05,"high":21.18,"low":20.56,"open":20.8,"volume":23763200}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":7774,"close":22.16,"high":22.5,"low":21.67,"open":21.94,"volume":36419200},{"timestamp":1317043800,"date":"2011-09-26","index":7775,"close":22.33,"high":22.5,"low":21.81,"open":22.39,"volume":16838400},{"timestamp":1317130200,"date":"2011-09-27","index":7776,"close":22.65,"high":23.14,"low":22.5,"open":22.6,"volume":17462800},{"timestamp":1317216600,"date":"2011-09-28","index":7777,"close":22.12,"high":23,"low":22.06,"open":22.67,"volume":14258000},{"timestamp":1317303000,"date":"2011-09-29","index":7778,"close":22,"high":22.5,"low":21.36,"open":22.45,"volume":14378000},{"timestamp":1317389400,"date":"2011-09-30","index":7779,"close":21.38,"high":22.06,"low":21.37,"open":21.75,"volume":13958800},{"timestamp":1317648600,"date":"2011-10-03","index":7780,"close":20.76,"high":21.55,"low":20.75,"open":21.24,"volume":14336000},{"timestamp":1317735000,"date":"2011-10-04","index":7781,"close":21.43,"high":21.48,"low":20.25,"open":20.39,"volume":13781600},{"timestamp":1317821400,"date":"2011-10-05","index":7782,"close":21.95,"high":22.06,"low":21.33,"open":21.48,"volume":14786400},{"timestamp":1317907800,"date":"2011-10-06","index":7783,"close":22.32,"high":22.45,"low":21.81,"open":21.88,"volume":10604000},{"timestamp":1317994200,"date":"2011-10-07","index":7784,"close":22.04,"high":22.47,"low":21.9,"open":22.32,"volume":10361600}]},{"date":"2011-06-27","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1307971800,"date":"2011-06-13","index":7702,"close":20.13,"high":20.47,"low":19.92,"open":19.94,"volume":10787600},{"timestamp":1308058200,"date":"2011-06-14","index":7703,"close":20.56,"high":20.61,"low":20.27,"open":20.29,"volume":11731600},{"timestamp":1308144600,"date":"2011-06-15","index":7704,"close":20.1,"high":20.48,"low":19.98,"open":20.39,"volume":11418800},{"timestamp":1308231000,"date":"2011-06-16","index":7705,"close":20.07,"high":20.19,"low":19.86,"open":20.12,"volume":9092000},{"timestamp":1308317400,"date":"2011-06-17","index":7706,"close":20.28,"high":20.4,"low":20.2,"open":20.2,"volume":10494400},{"timestamp":1308576600,"date":"2011-06-20","index":7707,"close":20.81,"high":20.85,"low":20.22,"open":20.22,"volume":9140800},{"timestamp":1308663000,"date":"2011-06-21","index":7708,"close":21.13,"high":21.21,"low":20.76,"open":20.79,"volume":9263200},{"timestamp":1308749400,"date":"2011-06-22","index":7709,"close":20.49,"high":21.1,"low":20.46,"open":20.97,"volume":18370400},{"timestamp":1308835800,"date":"2011-06-23","index":7710,"close":20.55,"high":20.59,"low":20.16,"open":20.34,"volume":17086000},{"timestamp":1308922200,"date":"2011-06-24","index":7711,"close":20.3,"high":20.62,"low":20.18,"open":20.53,"volume":15564400},{"timestamp":1309181400,"date":"2011-06-27","index":7712,"close":20.41,"high":20.69,"low":20.23,"open":20.23,"volume":22992800}],"post":[{"timestamp":1309267800,"date":"2011-06-28","index":7713,"close":22.48,"high":22.65,"low":21.29,"open":21.32,"volume":60456800},{"timestamp":1309354200,"date":"2011-06-29","index":7714,"close":22.44,"high":22.59,"low":22.05,"open":22.42,"volume":25427600},{"timestamp":1309440600,"date":"2011-06-30","index":7715,"close":22.5,"high":22.61,"low":22.31,"open":22.31,"volume":17715200},{"timestamp":1309527000,"date":"2011-07-01","index":7716,"close":22.95,"high":23,"low":22.36,"open":22.41,"volume":16781200},{"timestamp":1309872600,"date":"2011-07-05","index":7717,"close":22.93,"high":23.03,"low":22.73,"open":22.82,"volume":14938800},{"timestamp":1309959000,"date":"2011-07-06","index":7718,"close":23.09,"high":23.12,"low":22.84,"open":22.85,"volume":14488000},{"timestamp":1310045400,"date":"2011-07-07","index":7719,"close":23.42,"high":23.56,"low":23.18,"open":23.19,"volume":17198000},{"timestamp":1310131800,"date":"2011-07-08","index":7720,"close":23.31,"high":23.33,"low":23.07,"open":23.25,"volume":12672400},{"timestamp":1310391000,"date":"2011-07-11","index":7721,"close":22.86,"high":23.26,"low":22.78,"open":22.97,"volume":12599600},{"timestamp":1310477400,"date":"2011-07-12","index":7722,"close":22.81,"high":23,"low":22.66,"open":22.82,"volume":7284000},{"timestamp":1310563800,"date":"2011-07-13","index":7723,"close":23.01,"high":23.22,"low":22.75,"open":22.75,"volume":9458400}]},{"date":"2011-03-17","estimated":0.28,"reported":0.27,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":7632,"close":22.46,"high":22.5,"low":22.23,"open":22.23,"volume":10421200},{"timestamp":1299249000,"date":"2011-03-04","index":7633,"close":22.47,"high":22.5,"low":22.33,"open":22.45,"volume":10181600},{"timestamp":1299508200,"date":"2011-03-07","index":7634,"close":22.23,"high":22.78,"low":22.07,"open":22.5,"volume":16266400},{"timestamp":1299594600,"date":"2011-03-08","index":7635,"close":22.3,"high":22.42,"low":22.21,"open":22.29,"volume":9622000},{"timestamp":1299681000,"date":"2011-03-09","index":7636,"close":22.24,"high":22.42,"low":22.06,"open":22.19,"volume":9950400},{"timestamp":1299767400,"date":"2011-03-10","index":7637,"close":22.05,"high":22.27,"low":21.89,"open":22.06,"volume":9078400},{"timestamp":1299853800,"date":"2011-03-11","index":7638,"close":21.79,"high":21.9,"low":21.37,"open":21.87,"volume":14917200},{"timestamp":1300109400,"date":"2011-03-14","index":7639,"close":21.55,"high":21.72,"low":21.34,"open":21.72,"volume":10236000},{"timestamp":1300195800,"date":"2011-03-15","index":7640,"close":21.33,"high":21.45,"low":21,"open":21.16,"volume":9891200},{"timestamp":1300282200,"date":"2011-03-16","index":7641,"close":21.2,"high":21.47,"low":21.01,"open":21.25,"volume":10024800},{"timestamp":1300368600,"date":"2011-03-17","index":7642,"close":21.35,"high":21.43,"low":21.12,"open":21.39,"volume":13822000}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":7643,"close":19.4,"high":19.66,"low":19.21,"open":19.5,"volume":78895200},{"timestamp":1300714200,"date":"2011-03-21","index":7644,"close":19.21,"high":19.49,"low":19.16,"open":19.41,"volume":23426000},{"timestamp":1300800600,"date":"2011-03-22","index":7645,"close":18.86,"high":19.25,"low":17.36,"open":19.16,"volume":36628400},{"timestamp":1300887000,"date":"2011-03-23","index":7646,"close":19.31,"high":19.42,"low":18.76,"open":18.8,"volume":48562000},{"timestamp":1300973400,"date":"2011-03-24","index":7647,"close":19.18,"high":19.46,"low":19.1,"open":19.37,"volume":17726800},{"timestamp":1301059800,"date":"2011-03-25","index":7648,"close":19.17,"high":19.4,"low":19.16,"open":19.21,"volume":18833600},{"timestamp":1301319000,"date":"2011-03-28","index":7649,"close":18.97,"high":19.25,"low":18.95,"open":19.17,"volume":14793600},{"timestamp":1301405400,"date":"2011-03-29","index":7650,"close":19.09,"high":19.16,"low":18.91,"open":19.02,"volume":15672400},{"timestamp":1301491800,"date":"2011-03-30","index":7651,"close":19.19,"high":19.25,"low":19.06,"open":19.12,"volume":9911200},{"timestamp":1301578200,"date":"2011-03-31","index":7652,"close":18.92,"high":19.15,"low":18.91,"open":19.12,"volume":13097200},{"timestamp":1301664600,"date":"2011-04-01","index":7653,"close":19.13,"high":19.23,"low":18.95,"open":18.99,"volume":12892400}]},{"date":"2010-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1291732200,"date":"2010-12-07","index":7573,"close":21.8,"high":22.11,"low":21.78,"open":22.1,"volume":7686800},{"timestamp":1291818600,"date":"2010-12-08","index":7574,"close":21.83,"high":21.91,"low":21.6,"open":21.86,"volume":5462800},{"timestamp":1291905000,"date":"2010-12-09","index":7575,"close":21.87,"high":22.13,"low":21.81,"open":22.03,"volume":6420400},{"timestamp":1291991400,"date":"2010-12-10","index":7576,"close":21.95,"high":22.1,"low":21.88,"open":21.94,"volume":5095200},{"timestamp":1292250600,"date":"2010-12-13","index":7577,"close":22.31,"high":22.63,"low":22.25,"open":22.41,"volume":12956400},{"timestamp":1292337000,"date":"2010-12-14","index":7578,"close":22.32,"high":22.43,"low":22.13,"open":22.25,"volume":7558800},{"timestamp":1292423400,"date":"2010-12-15","index":7579,"close":22.15,"high":22.4,"low":22.11,"open":22.32,"volume":7000800},{"timestamp":1292509800,"date":"2010-12-16","index":7580,"close":22.31,"high":22.31,"low":21.94,"open":22.14,"volume":7224400},{"timestamp":1292596200,"date":"2010-12-17","index":7581,"close":22.51,"high":22.59,"low":22.32,"open":22.34,"volume":11552400},{"timestamp":1292855400,"date":"2010-12-20","index":7582,"close":22.57,"high":22.72,"low":22.41,"open":22.63,"volume":8692800},{"timestamp":1292941800,"date":"2010-12-21","index":7583,"close":23.08,"high":23.12,"low":22.62,"open":22.75,"volume":25000000}],"post":[{"timestamp":1293028200,"date":"2010-12-22","index":7584,"close":21.74,"high":22.06,"low":21.65,"open":21.75,"volume":33224000},{"timestamp":1293114600,"date":"2010-12-23","index":7585,"close":21.51,"high":21.75,"low":21.36,"open":21.73,"volume":13772800},{"timestamp":1293460200,"date":"2010-12-27","index":7586,"close":21.46,"high":21.52,"low":21.38,"open":21.5,"volume":6373600},{"timestamp":1293546600,"date":"2010-12-28","index":7587,"close":21.58,"high":21.69,"low":21.53,"open":21.56,"volume":8459600},{"timestamp":1293633000,"date":"2010-12-29","index":7588,"close":21.32,"high":21.64,"low":21.31,"open":21.64,"volume":6960400},{"timestamp":1293719400,"date":"2010-12-30","index":7589,"close":21.44,"high":21.53,"low":21.28,"open":21.33,"volume":5910000},{"timestamp":1293805800,"date":"2010-12-31","index":7590,"close":21.35,"high":21.46,"low":21.28,"open":21.35,"volume":5796000},{"timestamp":1294065000,"date":"2011-01-03","index":7591,"close":21.52,"high":21.65,"low":21.32,"open":21.46,"volume":8566400},{"timestamp":1294151400,"date":"2011-01-04","index":7592,"close":20.99,"high":21.44,"low":20.94,"open":21.4,"volume":13797600},{"timestamp":1294237800,"date":"2011-01-05","index":7593,"close":21.13,"high":21.21,"low":20.88,"open":20.91,"volume":11598800},{"timestamp":1294324200,"date":"2011-01-06","index":7594,"close":20.94,"high":21.13,"low":20.89,"open":21.11,"volume":8057200}]},{"date":"2010-09-23","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1284039000,"date":"2010-09-09","index":7511,"close":18.48,"high":18.75,"low":18.4,"open":18.71,"volume":7006800},{"timestamp":1284125400,"date":"2010-09-10","index":7512,"close":18.44,"high":18.71,"low":18.42,"open":18.54,"volume":8159200},{"timestamp":1284384600,"date":"2010-09-13","index":7513,"close":18.67,"high":18.82,"low":18.59,"open":18.6,"volume":9858400},{"timestamp":1284471000,"date":"2010-09-14","index":7514,"close":18.82,"high":18.97,"low":18.59,"open":18.62,"volume":9995200},{"timestamp":1284557400,"date":"2010-09-15","index":7515,"close":19.14,"high":19.18,"low":18.73,"open":18.79,"volume":15811600},{"timestamp":1284643800,"date":"2010-09-16","index":7516,"close":19.16,"high":19.22,"low":18.98,"open":19.08,"volume":8692800},{"timestamp":1284730200,"date":"2010-09-17","index":7517,"close":19.32,"high":19.39,"low":19.12,"open":19.23,"volume":12146400},{"timestamp":1284989400,"date":"2010-09-20","index":7518,"close":19.59,"high":19.76,"low":19.32,"open":19.33,"volume":15101600},{"timestamp":1285075800,"date":"2010-09-21","index":7519,"close":19.42,"high":19.52,"low":19.31,"open":19.48,"volume":13273600},{"timestamp":1285162200,"date":"2010-09-22","index":7520,"close":19.33,"high":19.5,"low":19.17,"open":19.37,"volume":10488800},{"timestamp":1285248600,"date":"2010-09-23","index":7521,"close":19.42,"high":19.53,"low":19.15,"open":19.23,"volume":17721600}],"post":[{"timestamp":1285335000,"date":"2010-09-24","index":7522,"close":19.89,"high":20.42,"low":19.87,"open":20.34,"volume":33384400},{"timestamp":1285594200,"date":"2010-09-27","index":7523,"close":19.78,"high":19.88,"low":19.54,"open":19.85,"volume":18776000},{"timestamp":1285680600,"date":"2010-09-28","index":7524,"close":20.16,"high":20.2,"low":19.64,"open":19.77,"volume":21709600},{"timestamp":1285767000,"date":"2010-09-29","index":7525,"close":19.98,"high":20.1,"low":19.81,"open":20.07,"volume":14574000},{"timestamp":1285853400,"date":"2010-09-30","index":7526,"close":20.03,"high":20.2,"low":19.88,"open":20,"volume":13493200},{"timestamp":1285939800,"date":"2010-10-01","index":7527,"close":20.06,"high":20.24,"low":19.96,"open":20.24,"volume":14170000},{"timestamp":1286199000,"date":"2010-10-04","index":7528,"close":19.97,"high":20.07,"low":19.76,"open":19.98,"volume":10353200},{"timestamp":1286285400,"date":"2010-10-05","index":7529,"close":20.33,"high":20.37,"low":20.07,"open":20.15,"volume":13471200},{"timestamp":1286371800,"date":"2010-10-06","index":7530,"close":20.33,"high":20.33,"low":20.2,"open":20.26,"volume":9634400},{"timestamp":1286458200,"date":"2010-10-07","index":7531,"close":20.25,"high":20.33,"low":20.08,"open":20.32,"volume":12183600},{"timestamp":1286544600,"date":"2010-10-08","index":7532,"close":20.51,"high":20.65,"low":20.23,"open":20.24,"volume":19038400}]},{"date":"2010-06-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":7447,"close":17.5,"high":17.83,"low":17.42,"open":17.63,"volume":12914000},{"timestamp":1276176600,"date":"2010-06-10","index":7448,"close":17.94,"high":18.14,"low":17.78,"open":17.8,"volume":11831200},{"timestamp":1276263000,"date":"2010-06-11","index":7449,"close":18.08,"high":18.16,"low":17.76,"open":17.82,"volume":8808400},{"timestamp":1276522200,"date":"2010-06-14","index":7450,"close":18.06,"high":18.24,"low":17.98,"open":18.12,"volume":8746400},{"timestamp":1276608600,"date":"2010-06-15","index":7451,"close":18.5,"high":18.5,"low":18.07,"open":18.07,"volume":8697600},{"timestamp":1276695000,"date":"2010-06-16","index":7452,"close":18.46,"high":18.63,"low":18.27,"open":18.34,"volume":12700400},{"timestamp":1276781400,"date":"2010-06-17","index":7453,"close":18.64,"high":18.67,"low":18.41,"open":18.6,"volume":11802400},{"timestamp":1276867800,"date":"2010-06-18","index":7454,"close":18.74,"high":18.81,"low":18.62,"open":18.7,"volume":11196400},{"timestamp":1277127000,"date":"2010-06-21","index":7455,"close":18.59,"high":18.98,"low":18.45,"open":18.87,"volume":11192000},{"timestamp":1277213400,"date":"2010-06-22","index":7456,"close":18.11,"high":18.75,"low":18.04,"open":18.61,"volume":10388000},{"timestamp":1277299800,"date":"2010-06-23","index":7457,"close":18.13,"high":18.3,"low":17.88,"open":18.17,"volume":11658800}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":7458,"close":17.41,"high":17.67,"low":17.3,"open":17.5,"volume":36104000},{"timestamp":1277472600,"date":"2010-06-25","index":7459,"close":17.53,"high":17.62,"low":17.23,"open":17.47,"volume":18090000},{"timestamp":1277731800,"date":"2010-06-28","index":7460,"close":17.63,"high":17.72,"low":17.41,"open":17.63,"volume":12720400},{"timestamp":1277818200,"date":"2010-06-29","index":7461,"close":17.04,"high":17.42,"low":16.86,"open":17.41,"volume":23320800},{"timestamp":1277904600,"date":"2010-06-30","index":7462,"close":16.89,"high":17.28,"low":16.83,"open":16.99,"volume":18551200},{"timestamp":1277991000,"date":"2010-07-01","index":7463,"close":17.02,"high":17.13,"low":16.69,"open":16.97,"volume":20482400},{"timestamp":1278077400,"date":"2010-07-02","index":7464,"close":16.97,"high":17.24,"low":16.86,"open":17.05,"volume":11626800},{"timestamp":1278423000,"date":"2010-07-06","index":7465,"close":16.8,"high":17.29,"low":16.58,"open":17.05,"volume":16874800},{"timestamp":1278509400,"date":"2010-07-07","index":7466,"close":17.14,"high":17.15,"low":16.75,"open":16.87,"volume":17171600},{"timestamp":1278595800,"date":"2010-07-08","index":7467,"close":17.57,"high":17.62,"low":17.25,"open":17.31,"volume":17801600},{"timestamp":1278682200,"date":"2010-07-09","index":7468,"close":17.54,"high":17.55,"low":17.38,"open":17.54,"volume":10962400}]},{"date":"2010-03-17","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1267626600,"date":"2010-03-03","index":7379,"close":16.91,"high":16.99,"low":16.82,"open":16.92,"volume":8670400},{"timestamp":1267713000,"date":"2010-03-04","index":7380,"close":16.91,"high":17.01,"low":16.86,"open":17,"volume":6306400},{"timestamp":1267799400,"date":"2010-03-05","index":7381,"close":17.08,"high":17.13,"low":16.96,"open":16.96,"volume":7460000},{"timestamp":1268058600,"date":"2010-03-08","index":7382,"close":17.2,"high":17.24,"low":16.99,"open":16.99,"volume":7084000},{"timestamp":1268145000,"date":"2010-03-09","index":7383,"close":17.23,"high":17.3,"low":17.13,"open":17.19,"volume":6042400},{"timestamp":1268231400,"date":"2010-03-10","index":7384,"close":17.28,"high":17.31,"low":17.1,"open":17.23,"volume":5592800},{"timestamp":1268317800,"date":"2010-03-11","index":7385,"close":17.44,"high":17.46,"low":17.18,"open":17.27,"volume":6960000},{"timestamp":1268404200,"date":"2010-03-12","index":7386,"close":17.48,"high":17.5,"low":17.35,"open":17.35,"volume":7208400},{"timestamp":1268659800,"date":"2010-03-15","index":7387,"close":17.6,"high":17.68,"low":17.43,"open":17.44,"volume":9514000},{"timestamp":1268746200,"date":"2010-03-16","index":7388,"close":17.59,"high":17.76,"low":17.52,"open":17.58,"volume":10107200},{"timestamp":1268832600,"date":"2010-03-17","index":7389,"close":17.72,"high":17.83,"low":17.57,"open":17.6,"volume":14751600}],"post":[{"timestamp":1268919000,"date":"2010-03-18","index":7390,"close":18.67,"high":18.84,"low":18.33,"open":18.34,"volume":43696000},{"timestamp":1269005400,"date":"2010-03-19","index":7391,"close":18.38,"high":18.58,"low":18.28,"open":18.57,"volume":18789600},{"timestamp":1269264600,"date":"2010-03-22","index":7392,"close":18.47,"high":18.54,"low":18.2,"open":18.22,"volume":11696000},{"timestamp":1269351000,"date":"2010-03-23","index":7393,"close":18.62,"high":18.65,"low":18.49,"open":18.6,"volume":8986000},{"timestamp":1269437400,"date":"2010-03-24","index":7394,"close":18.34,"high":18.6,"low":18.25,"open":18.59,"volume":11069200},{"timestamp":1269523800,"date":"2010-03-25","index":7395,"close":18.39,"high":18.69,"low":18.38,"open":18.54,"volume":11321600},{"timestamp":1269610200,"date":"2010-03-26","index":7396,"close":18.47,"high":18.69,"low":18.34,"open":18.45,"volume":8661600},{"timestamp":1269869400,"date":"2010-03-29","index":7397,"close":18.49,"high":18.58,"low":18.4,"open":18.54,"volume":6522400},{"timestamp":1269955800,"date":"2010-03-30","index":7398,"close":18.45,"high":18.6,"low":18.39,"open":18.5,"volume":6461200},{"timestamp":1270042200,"date":"2010-03-31","index":7399,"close":18.38,"high":18.52,"low":18.32,"open":18.37,"volume":7916000},{"timestamp":1270128600,"date":"2010-04-01","index":7400,"close":18.5,"high":18.6,"low":18.44,"open":18.49,"volume":8376400}]},{"date":"2009-12-17","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7319,"close":16.17,"high":16.4,"low":16.14,"open":16.32,"volume":11034800},{"timestamp":1259937000,"date":"2009-12-04","index":7320,"close":16.08,"high":16.46,"low":15.95,"open":16.32,"volume":10180000},{"timestamp":1260196200,"date":"2009-12-07","index":7321,"close":16.14,"high":16.25,"low":16.08,"open":16.08,"volume":8948000},{"timestamp":1260282600,"date":"2009-12-08","index":7322,"close":15.88,"high":16.1,"low":15.85,"open":16,"volume":14510800},{"timestamp":1260369000,"date":"2009-12-09","index":7323,"close":15.49,"high":15.88,"low":15.44,"open":15.88,"volume":23438000},{"timestamp":1260455400,"date":"2009-12-10","index":7324,"close":15.68,"high":15.85,"low":15.55,"open":15.55,"volume":11972400},{"timestamp":1260541800,"date":"2009-12-11","index":7325,"close":15.97,"high":16.05,"low":15.77,"open":15.79,"volume":10860000},{"timestamp":1260801000,"date":"2009-12-14","index":7326,"close":16.04,"high":16.08,"low":15.78,"open":16,"volume":9257600},{"timestamp":1260887400,"date":"2009-12-15","index":7327,"close":16.09,"high":16.27,"low":15.9,"open":15.98,"volume":9604800},{"timestamp":1260973800,"date":"2009-12-16","index":7328,"close":16.01,"high":16.17,"low":15.91,"open":16.17,"volume":7639600},{"timestamp":1261060200,"date":"2009-12-17","index":7329,"close":15.81,"high":16.01,"low":15.77,"open":15.89,"volume":11679600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7330,"close":16.1,"high":16.34,"low":16.01,"open":16.1,"volume":20323200},{"timestamp":1261405800,"date":"2009-12-21","index":7331,"close":16.22,"high":16.32,"low":16.11,"open":16.13,"volume":7399200},{"timestamp":1261492200,"date":"2009-12-22","index":7332,"close":16.27,"high":16.33,"low":16.05,"open":16.22,"volume":8238800},{"timestamp":1261578600,"date":"2009-12-23","index":7333,"close":16.36,"high":16.38,"low":16.22,"open":16.27,"volume":6148400},{"timestamp":1261665000,"date":"2009-12-24","index":7334,"close":16.31,"high":16.39,"low":16.25,"open":16.36,"volume":2302000},{"timestamp":1262010600,"date":"2009-12-28","index":7335,"close":16.38,"high":16.39,"low":16.19,"open":16.31,"volume":5648000},{"timestamp":1262097000,"date":"2009-12-29","index":7336,"close":16.55,"high":16.61,"low":16.31,"open":16.38,"volume":8083200},{"timestamp":1262183400,"date":"2009-12-30","index":7337,"close":16.53,"high":16.56,"low":16.43,"open":16.46,"volume":6932000},{"timestamp":1262269800,"date":"2009-12-31","index":7338,"close":16.52,"high":16.66,"low":16.51,"open":16.55,"volume":6347600},{"timestamp":1262615400,"date":"2010-01-04","index":7339,"close":16.34,"high":16.52,"low":16.28,"open":16.51,"volume":11972400},{"timestamp":1262701800,"date":"2010-01-05","index":7340,"close":16.4,"high":16.45,"low":16.17,"open":16.28,"volume":6275200}]},{"date":"2009-09-29","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":7263,"close":13.67,"high":13.75,"low":13.49,"open":13.69,"volume":14818400},{"timestamp":1253107800,"date":"2009-09-16","index":7264,"close":14.3,"high":14.36,"low":13.6,"open":13.69,"volume":24346400},{"timestamp":1253194200,"date":"2009-09-17","index":7265,"close":14.52,"high":14.7,"low":14.22,"open":14.25,"volume":14762000},{"timestamp":1253280600,"date":"2009-09-18","index":7266,"close":14.65,"high":14.72,"low":14.49,"open":14.56,"volume":11525200},{"timestamp":1253539800,"date":"2009-09-21","index":7267,"close":14.64,"high":14.84,"low":14.41,"open":14.51,"volume":9472400},{"timestamp":1253626200,"date":"2009-09-22","index":7268,"close":14.64,"high":14.88,"low":14.61,"open":14.74,"volume":12374000},{"timestamp":1253712600,"date":"2009-09-23","index":7269,"close":14.57,"high":14.81,"low":14.56,"open":14.7,"volume":43572000},{"timestamp":1253799000,"date":"2009-09-24","index":7270,"close":14.54,"high":14.69,"low":14.46,"open":14.58,"volume":26221200},{"timestamp":1253885400,"date":"2009-09-25","index":7271,"close":14.66,"high":14.96,"low":14.57,"open":14.58,"volume":17494400},{"timestamp":1254144600,"date":"2009-09-28","index":7272,"close":14.75,"high":14.83,"low":14.61,"open":14.68,"volume":10106400},{"timestamp":1254231000,"date":"2009-09-29","index":7273,"close":15.02,"high":15.05,"low":14.78,"open":14.81,"volume":34763200}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":7274,"close":16.17,"high":16.24,"low":16,"open":16,"volume":67174800},{"timestamp":1254403800,"date":"2009-10-01","index":7275,"close":15.63,"high":16.1,"low":15.63,"open":16,"volume":33036000},{"timestamp":1254490200,"date":"2009-10-02","index":7276,"close":15.51,"high":15.6,"low":15.27,"open":15.38,"volume":22568000},{"timestamp":1254749400,"date":"2009-10-05","index":7277,"close":15.69,"high":15.73,"low":15.44,"open":15.47,"volume":11873200},{"timestamp":1254835800,"date":"2009-10-06","index":7278,"close":15.77,"high":16.1,"low":15.71,"open":15.73,"volume":14605600},{"timestamp":1254922200,"date":"2009-10-07","index":7279,"close":15.85,"high":15.93,"low":15.7,"open":15.73,"volume":8762400},{"timestamp":1255008600,"date":"2009-10-08","index":7280,"close":16,"high":16.09,"low":15.89,"open":15.93,"volume":9364800},{"timestamp":1255095000,"date":"2009-10-09","index":7281,"close":15.9,"high":16.05,"low":15.75,"open":16.03,"volume":8869600},{"timestamp":1255354200,"date":"2009-10-12","index":7282,"close":15.81,"high":16,"low":15.81,"open":15.96,"volume":6200000},{"timestamp":1255440600,"date":"2009-10-13","index":7283,"close":15.92,"high":15.96,"low":15.75,"open":15.81,"volume":7062000},{"timestamp":1255527000,"date":"2009-10-14","index":7284,"close":16.23,"high":16.31,"low":15.98,"open":16.02,"volume":14631600}]},{"date":"2009-06-24","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1244640600,"date":"2009-06-10","index":7196,"close":14.26,"high":14.77,"low":14.06,"open":14.72,"volume":23840000},{"timestamp":1244727000,"date":"2009-06-11","index":7197,"close":14.15,"high":14.47,"low":14.14,"open":14.29,"volume":15452000},{"timestamp":1244813400,"date":"2009-06-12","index":7198,"close":14.15,"high":14.25,"low":13.91,"open":14.1,"volume":15486400},{"timestamp":1245072600,"date":"2009-06-15","index":7199,"close":13.98,"high":14.12,"low":13.85,"open":14.1,"volume":12912800},{"timestamp":1245159000,"date":"2009-06-16","index":7200,"close":13.83,"high":14.19,"low":13.78,"open":13.99,"volume":9774000},{"timestamp":1245245400,"date":"2009-06-17","index":7201,"close":13.66,"high":13.88,"low":13.6,"open":13.79,"volume":13586400},{"timestamp":1245331800,"date":"2009-06-18","index":7202,"close":14.07,"high":14.36,"low":13.68,"open":13.8,"volume":17699600},{"timestamp":1245418200,"date":"2009-06-19","index":7203,"close":14.18,"high":14.49,"low":14.13,"open":14.21,"volume":15353200},{"timestamp":1245677400,"date":"2009-06-22","index":7204,"close":13.81,"high":14.05,"low":13.78,"open":14.05,"volume":12300000},{"timestamp":1245763800,"date":"2009-06-23","index":7205,"close":13.39,"high":13.81,"low":13.34,"open":13.8,"volume":16074000},{"timestamp":1245850200,"date":"2009-06-24","index":7206,"close":13.26,"high":13.59,"low":13.19,"open":13.49,"volume":20202000}],"post":[{"timestamp":1245936600,"date":"2009-06-25","index":7207,"close":12.82,"high":12.89,"low":12.54,"open":12.66,"volume":59606800},{"timestamp":1246023000,"date":"2009-06-26","index":7208,"close":12.71,"high":12.84,"low":12.63,"open":12.69,"volume":21366800},{"timestamp":1246282200,"date":"2009-06-29","index":7209,"close":12.94,"high":13.04,"low":12.7,"open":12.79,"volume":13824800},{"timestamp":1246368600,"date":"2009-06-30","index":7210,"close":12.94,"high":13.12,"low":12.82,"open":12.97,"volume":11700400},{"timestamp":1246455000,"date":"2009-07-01","index":7211,"close":13.1,"high":13.25,"low":12.84,"open":13.03,"volume":12364800},{"timestamp":1246541400,"date":"2009-07-02","index":7212,"close":12.77,"high":12.96,"low":12.77,"open":12.94,"volume":15326400},{"timestamp":1246887000,"date":"2009-07-06","index":7213,"close":12.98,"high":13.07,"low":12.69,"open":12.69,"volume":14878800},{"timestamp":1246973400,"date":"2009-07-07","index":7214,"close":12.8,"high":12.96,"low":12.72,"open":12.93,"volume":12185600},{"timestamp":1247059800,"date":"2009-07-08","index":7215,"close":12.88,"high":12.93,"low":12.69,"open":12.75,"volume":10413600},{"timestamp":1247146200,"date":"2009-07-09","index":7216,"close":12.77,"high":12.97,"low":12.69,"open":12.97,"volume":8537600},{"timestamp":1247232600,"date":"2009-07-10","index":7217,"close":12.82,"high":12.95,"low":12.65,"open":12.67,"volume":9436000}]},{"date":"2009-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":7128,"close":10.64,"high":10.83,"low":10.19,"open":10.19,"volume":16695200},{"timestamp":1236263400,"date":"2009-03-05","index":7129,"close":9.98,"high":10.48,"low":9.86,"open":10.34,"volume":23676800},{"timestamp":1236349800,"date":"2009-03-06","index":7130,"close":9.98,"high":10.23,"low":9.75,"open":10.06,"volume":23967200},{"timestamp":1236605400,"date":"2009-03-09","index":7131,"close":9.64,"high":10.02,"low":9.56,"open":9.84,"volume":20695200},{"timestamp":1236691800,"date":"2009-03-10","index":7132,"close":10.4,"high":10.5,"low":9.74,"open":9.74,"volume":22955600},{"timestamp":1236778200,"date":"2009-03-11","index":7133,"close":10.86,"high":10.98,"low":10.44,"open":10.49,"volume":19248000},{"timestamp":1236864600,"date":"2009-03-12","index":7134,"close":11.15,"high":11.21,"low":10.6,"open":10.86,"volume":18112400},{"timestamp":1236951000,"date":"2009-03-13","index":7135,"close":11.17,"high":11.2,"low":10.82,"open":11.19,"volume":19899600},{"timestamp":1237210200,"date":"2009-03-16","index":7136,"close":10.98,"high":11.27,"low":10.9,"open":11.25,"volume":16622800},{"timestamp":1237296600,"date":"2009-03-17","index":7137,"close":11.35,"high":11.41,"low":10.89,"open":10.96,"volume":21866400},{"timestamp":1237383000,"date":"2009-03-18","index":7138,"close":11.48,"high":11.63,"low":11.23,"open":11.49,"volume":23451600}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":7139,"close":11.63,"high":11.75,"low":10.81,"open":10.94,"volume":32281600},{"timestamp":1237555800,"date":"2009-03-20","index":7140,"close":11.26,"high":11.97,"low":11.08,"open":11.74,"volume":24951200},{"timestamp":1237815000,"date":"2009-03-23","index":7141,"close":11.9,"high":11.93,"low":11.22,"open":11.49,"volume":14384800},{"timestamp":1237901400,"date":"2009-03-24","index":7142,"close":11.4,"high":11.8,"low":11.34,"open":11.69,"volume":12832000},{"timestamp":1237987800,"date":"2009-03-25","index":7143,"close":11.59,"high":11.81,"low":11.29,"open":11.53,"volume":13444000},{"timestamp":1238074200,"date":"2009-03-26","index":7144,"close":11.9,"high":12.07,"low":11.64,"open":11.67,"volume":14117600},{"timestamp":1238160600,"date":"2009-03-27","index":7145,"close":11.71,"high":11.91,"low":11.65,"open":11.85,"volume":7961600},{"timestamp":1238419800,"date":"2009-03-30","index":7146,"close":11.56,"high":11.61,"low":11.26,"open":11.5,"volume":13288800},{"timestamp":1238506200,"date":"2009-03-31","index":7147,"close":11.72,"high":11.91,"low":11.45,"open":11.69,"volume":17907600},{"timestamp":1238592600,"date":"2009-04-01","index":7148,"close":11.75,"high":11.8,"low":11.41,"open":11.55,"volume":13006800},{"timestamp":1238679000,"date":"2009-04-02","index":7149,"close":12.62,"high":12.84,"low":11.9,"open":11.9,"volume":23882000}]},{"date":"2008-12-17","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":7067,"close":13,"high":13.1,"low":11.95,"open":12.23,"volume":17430800},{"timestamp":1228401000,"date":"2008-12-04","index":7068,"close":12.99,"high":13.54,"low":12.51,"open":12.79,"volume":21545200},{"timestamp":1228487400,"date":"2008-12-05","index":7069,"close":13.34,"high":13.39,"low":12.38,"open":12.74,"volume":13825200},{"timestamp":1228746600,"date":"2008-12-08","index":7070,"close":14.04,"high":14.33,"low":13.57,"open":13.63,"volume":32329200},{"timestamp":1228833000,"date":"2008-12-09","index":7071,"close":13.23,"high":13.91,"low":13.05,"open":13.82,"volume":19459600},{"timestamp":1228919400,"date":"2008-12-10","index":7072,"close":12.63,"high":12.99,"low":12.23,"open":12.9,"volume":25456400},{"timestamp":1229005800,"date":"2008-12-11","index":7073,"close":12.18,"high":12.81,"low":12.05,"open":12.54,"volume":16479600},{"timestamp":1229092200,"date":"2008-12-12","index":7074,"close":12.34,"high":12.43,"low":11.9,"open":11.92,"volume":14694400},{"timestamp":1229351400,"date":"2008-12-15","index":7075,"close":12.05,"high":12.72,"low":11.84,"open":12.5,"volume":13592800},{"timestamp":1229437800,"date":"2008-12-16","index":7076,"close":12.41,"high":12.55,"low":11.94,"open":12.07,"volume":24551200},{"timestamp":1229524200,"date":"2008-12-17","index":7077,"close":12.66,"high":13.1,"low":12.18,"open":12.18,"volume":15446800}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":7078,"close":13.17,"high":13.56,"low":12.59,"open":12.67,"volume":24660800},{"timestamp":1229697000,"date":"2008-12-19","index":7079,"close":12.81,"high":13.5,"low":12.61,"open":13.32,"volume":24400800},{"timestamp":1229956200,"date":"2008-12-22","index":7080,"close":12.27,"high":12.91,"low":12.03,"open":12.82,"volume":13785600},{"timestamp":1230042600,"date":"2008-12-23","index":7081,"close":11.99,"high":12.51,"low":11.77,"open":12.31,"volume":13102000},{"timestamp":1230129000,"date":"2008-12-24","index":7082,"close":12.28,"high":12.35,"low":11.91,"open":12.01,"volume":4384800},{"timestamp":1230301800,"date":"2008-12-26","index":7083,"close":12.44,"high":12.51,"low":12.32,"open":12.32,"volume":4919200},{"timestamp":1230561000,"date":"2008-12-29","index":7084,"close":12.23,"high":12.49,"low":12.07,"open":12.43,"volume":9346000},{"timestamp":1230647400,"date":"2008-12-30","index":7085,"close":12.42,"high":12.45,"low":12.2,"open":12.33,"volume":9626400},{"timestamp":1230733800,"date":"2008-12-31","index":7086,"close":12.75,"high":12.89,"low":12.39,"open":12.45,"volume":15089600},{"timestamp":1230906600,"date":"2009-01-02","index":7087,"close":13.27,"high":13.4,"low":12.58,"open":12.74,"volume":12028800},{"timestamp":1231165800,"date":"2009-01-05","index":7088,"close":13.36,"high":13.44,"low":13.07,"open":13.15,"volume":12913200}]},{"date":"2008-09-24","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":7008,"close":14.97,"high":15.2,"low":14.78,"open":14.97,"volume":14780400},{"timestamp":1221139800,"date":"2008-09-11","index":7009,"close":15.24,"high":15.26,"low":14.73,"open":14.81,"volume":13285600},{"timestamp":1221226200,"date":"2008-09-12","index":7010,"close":15.48,"high":15.52,"low":15,"open":15.15,"volume":13172400},{"timestamp":1221485400,"date":"2008-09-15","index":7011,"close":15.13,"high":15.67,"low":14.76,"open":15.11,"volume":14310400},{"timestamp":1221571800,"date":"2008-09-16","index":7012,"close":15.3,"high":15.48,"low":14.76,"open":14.78,"volume":14528800},{"timestamp":1221658200,"date":"2008-09-17","index":7013,"close":14.89,"high":15.34,"low":14.68,"open":14.88,"volume":19561200},{"timestamp":1221744600,"date":"2008-09-18","index":7014,"close":16.16,"high":16.5,"low":14.69,"open":15.06,"volume":50457200},{"timestamp":1221831000,"date":"2008-09-19","index":7015,"close":15.93,"high":16.67,"low":15.46,"open":16.66,"volume":28968400},{"timestamp":1222090200,"date":"2008-09-22","index":7016,"close":15.79,"high":16.45,"low":15.61,"open":16.3,"volume":16620800},{"timestamp":1222176600,"date":"2008-09-23","index":7017,"close":15.21,"high":15.85,"low":15.14,"open":15.85,"volume":17416800},{"timestamp":1222263000,"date":"2008-09-24","index":7018,"close":14.82,"high":15.26,"low":14.71,"open":15.21,"volume":18742000}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":7019,"close":16.25,"high":16.44,"low":15.6,"open":15.6,"volume":46048800},{"timestamp":1222435800,"date":"2008-09-26","index":7020,"close":16.95,"high":17,"low":16,"open":16.05,"volume":30228000},{"timestamp":1222695000,"date":"2008-09-29","index":7021,"close":16.26,"high":16.84,"low":16.16,"open":16.75,"volume":31568400},{"timestamp":1222781400,"date":"2008-09-30","index":7022,"close":16.73,"high":16.86,"low":16.21,"open":16.48,"volume":21366000},{"timestamp":1222867800,"date":"2008-10-01","index":7023,"close":16.54,"high":16.75,"low":16.29,"open":16.55,"volume":14877200},{"timestamp":1222954200,"date":"2008-10-02","index":7024,"close":15.94,"high":16.5,"low":15.9,"open":16.28,"volume":21488800},{"timestamp":1223040600,"date":"2008-10-03","index":7025,"close":15.81,"high":16.5,"low":15.81,"open":16.1,"volume":16807600},{"timestamp":1223299800,"date":"2008-10-06","index":7026,"close":15.28,"high":15.75,"low":14.35,"open":15.5,"volume":34281200},{"timestamp":1223386200,"date":"2008-10-07","index":7027,"close":14.49,"high":15.49,"low":14.47,"open":15.49,"volume":18095200},{"timestamp":1223472600,"date":"2008-10-08","index":7028,"close":13.93,"high":14.72,"low":13.79,"open":14.26,"volume":36857600},{"timestamp":1223559000,"date":"2008-10-09","index":7029,"close":13.27,"high":14.24,"low":13.22,"open":14.02,"volume":24248400}]},{"date":"2008-06-25","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":6945,"close":16.86,"high":17.13,"low":16.83,"open":17.13,"volume":18232800},{"timestamp":1213277400,"date":"2008-06-12","index":6946,"close":16.69,"high":17.15,"low":16.61,"open":16.92,"volume":12115600},{"timestamp":1213363800,"date":"2008-06-13","index":6947,"close":17.25,"high":17.43,"low":16.77,"open":16.77,"volume":13591600},{"timestamp":1213623000,"date":"2008-06-16","index":6948,"close":17.09,"high":17.22,"low":16.97,"open":17.21,"volume":12796000},{"timestamp":1213709400,"date":"2008-06-17","index":6949,"close":17,"high":17.3,"low":16.94,"open":17.3,"volume":13029600},{"timestamp":1213795800,"date":"2008-06-18","index":6950,"close":16.97,"high":17.24,"low":16.86,"open":16.92,"volume":12700000},{"timestamp":1213882200,"date":"2008-06-19","index":6951,"close":16.96,"high":17.12,"low":16.75,"open":17.01,"volume":11810000},{"timestamp":1213968600,"date":"2008-06-20","index":6952,"close":16.68,"high":16.88,"low":16.47,"open":16.81,"volume":16980000},{"timestamp":1214227800,"date":"2008-06-23","index":6953,"close":16.73,"high":16.94,"low":16.64,"open":16.76,"volume":12956400},{"timestamp":1214314200,"date":"2008-06-24","index":6954,"close":16.49,"high":16.85,"low":16.48,"open":16.77,"volume":14776800},{"timestamp":1214400600,"date":"2008-06-25","index":6955,"close":16.49,"high":16.88,"low":16.45,"open":16.56,"volume":19211600}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":6956,"close":14.88,"high":15.5,"low":14.41,"open":15.21,"volume":74110000},{"timestamp":1214573400,"date":"2008-06-27","index":6957,"close":15.09,"high":15.46,"low":14.76,"open":14.93,"volume":30551600},{"timestamp":1214832600,"date":"2008-06-30","index":6958,"close":14.9,"high":15.14,"low":14.87,"open":15.11,"volume":19787200},{"timestamp":1214919000,"date":"2008-07-01","index":6959,"close":14.75,"high":14.91,"low":14.41,"open":14.9,"volume":29830400},{"timestamp":1215005400,"date":"2008-07-02","index":6960,"close":14.52,"high":14.98,"low":14.49,"open":14.83,"volume":19503200},{"timestamp":1215091800,"date":"2008-07-03","index":6961,"close":14.63,"high":14.86,"low":14.35,"open":14.57,"volume":9906400},{"timestamp":1215437400,"date":"2008-07-07","index":6962,"close":14.11,"high":14.81,"low":13.88,"open":14.64,"volume":33076400},{"timestamp":1215523800,"date":"2008-07-08","index":6963,"close":14.58,"high":14.59,"low":13.91,"open":14.1,"volume":19264000},{"timestamp":1215610200,"date":"2008-07-09","index":6964,"close":14.24,"high":14.52,"low":14.14,"open":14.52,"volume":25130400},{"timestamp":1215696600,"date":"2008-07-10","index":6965,"close":13.92,"high":14.24,"low":13.76,"open":14.21,"volume":21954000},{"timestamp":1215783000,"date":"2008-07-11","index":6966,"close":14.06,"high":14.22,"low":13.66,"open":13.78,"volume":25430400}]},{"date":"2008-03-19","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":6877,"close":15.2,"high":15.48,"low":15.03,"open":15.2,"volume":11769200},{"timestamp":1204813800,"date":"2008-03-06","index":6878,"close":14.9,"high":15.16,"low":14.86,"open":15.15,"volume":18622000},{"timestamp":1204900200,"date":"2008-03-07","index":6879,"close":14.56,"high":14.93,"low":14.42,"open":14.75,"volume":17196800},{"timestamp":1205155800,"date":"2008-03-10","index":6880,"close":14.24,"high":14.74,"low":14.19,"open":14.55,"volume":16182400},{"timestamp":1205242200,"date":"2008-03-11","index":6881,"close":14.48,"high":14.55,"low":14.18,"open":14.53,"volume":14697200},{"timestamp":1205328600,"date":"2008-03-12","index":6882,"close":14.94,"high":15.07,"low":14.5,"open":14.5,"volume":18241200},{"timestamp":1205415000,"date":"2008-03-13","index":6883,"close":15.26,"high":15.34,"low":14.5,"open":14.71,"volume":19245600},{"timestamp":1205501400,"date":"2008-03-14","index":6884,"close":14.99,"high":15.4,"low":14.83,"open":15.4,"volume":18881600},{"timestamp":1205760600,"date":"2008-03-17","index":6885,"close":14.81,"high":15.04,"low":14.44,"open":14.6,"volume":18276800},{"timestamp":1205847000,"date":"2008-03-18","index":6886,"close":15.42,"high":15.44,"low":14.89,"open":15.07,"volume":13800800},{"timestamp":1205933400,"date":"2008-03-19","index":6887,"close":15.46,"high":15.73,"low":15.45,"open":15.7,"volume":20753600}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":6888,"close":16.82,"high":16.84,"low":15.46,"open":16.18,"volume":43300400},{"timestamp":1206365400,"date":"2008-03-24","index":6889,"close":17.27,"high":17.65,"low":16.62,"open":16.75,"volume":29827600},{"timestamp":1206451800,"date":"2008-03-25","index":6890,"close":17.09,"high":17.33,"low":17,"open":17.31,"volume":20459600},{"timestamp":1206538200,"date":"2008-03-26","index":6891,"close":16.57,"high":17.1,"low":16.52,"open":17.04,"volume":20653600},{"timestamp":1206624600,"date":"2008-03-27","index":6892,"close":16.5,"high":16.83,"low":16.5,"open":16.64,"volume":15341200},{"timestamp":1206711000,"date":"2008-03-28","index":6893,"close":16.47,"high":16.61,"low":16.27,"open":16.58,"volume":21333200},{"timestamp":1206970200,"date":"2008-03-31","index":6894,"close":17,"high":17.07,"low":16.44,"open":16.44,"volume":23122800},{"timestamp":1207056600,"date":"2008-04-01","index":6895,"close":17.39,"high":17.48,"low":16.82,"open":17.15,"volume":18046800},{"timestamp":1207143000,"date":"2008-04-02","index":6896,"close":16.99,"high":17.5,"low":16.89,"open":17.22,"volume":15547600},{"timestamp":1207229400,"date":"2008-04-03","index":6897,"close":17.23,"high":17.33,"low":16.82,"open":16.86,"volume":12903600},{"timestamp":1207315800,"date":"2008-04-04","index":6898,"close":17.13,"high":17.31,"low":16.99,"open":17.29,"volume":12564800}]},{"date":"2007-12-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":6816,"close":16.49,"high":16.69,"low":16.33,"open":16.61,"volume":10892800},{"timestamp":1196951400,"date":"2007-12-06","index":6817,"close":16.35,"high":16.41,"low":16.23,"open":16.34,"volume":10533200},{"timestamp":1197037800,"date":"2007-12-07","index":6818,"close":16.35,"high":16.53,"low":16.28,"open":16.35,"volume":7061600},{"timestamp":1197297000,"date":"2007-12-10","index":6819,"close":16.47,"high":16.52,"low":16.34,"open":16.35,"volume":7772400},{"timestamp":1197383400,"date":"2007-12-11","index":6820,"close":16.05,"high":16.65,"low":16.04,"open":16.52,"volume":11172800},{"timestamp":1197469800,"date":"2007-12-12","index":6821,"close":16.11,"high":16.46,"low":15.85,"open":16.22,"volume":13623600},{"timestamp":1197556200,"date":"2007-12-13","index":6822,"close":16.24,"high":16.32,"low":15.99,"open":16,"volume":15991600},{"timestamp":1197642600,"date":"2007-12-14","index":6823,"close":16.08,"high":16.28,"low":15.98,"open":16.28,"volume":9867200},{"timestamp":1197901800,"date":"2007-12-17","index":6824,"close":15.76,"high":16.19,"low":15.71,"open":16.01,"volume":9237200},{"timestamp":1197988200,"date":"2007-12-18","index":6825,"close":15.94,"high":15.94,"low":15.56,"open":15.89,"volume":13237600},{"timestamp":1198074600,"date":"2007-12-19","index":6826,"close":15.95,"high":16.16,"low":15.83,"open":16.04,"volume":12203600}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":6827,"close":16.5,"high":16.85,"low":16.45,"open":16.45,"volume":25314000},{"timestamp":1198247400,"date":"2007-12-21","index":6828,"close":16.57,"high":16.67,"low":16.45,"open":16.67,"volume":11972000},{"timestamp":1198506600,"date":"2007-12-24","index":6829,"close":16.72,"high":16.76,"low":16.52,"open":16.52,"volume":5818000},{"timestamp":1198679400,"date":"2007-12-26","index":6830,"close":16.52,"high":16.75,"low":16.4,"open":16.69,"volume":7418800},{"timestamp":1198765800,"date":"2007-12-27","index":6831,"close":16.25,"high":16.56,"low":16.22,"open":16.45,"volume":8405600},{"timestamp":1198852200,"date":"2007-12-28","index":6832,"close":16.08,"high":16.47,"low":16.01,"open":16.46,"volume":17604400},{"timestamp":1199111400,"date":"2007-12-31","index":6833,"close":16.06,"high":16.2,"low":16,"open":16,"volume":7368400},{"timestamp":1199284200,"date":"2008-01-02","index":6834,"close":15.82,"high":16.17,"low":15.68,"open":16.08,"volume":9781600},{"timestamp":1199370600,"date":"2008-01-03","index":6835,"close":15.68,"high":15.94,"low":15.6,"open":15.82,"volume":10636000},{"timestamp":1199457000,"date":"2008-01-04","index":6836,"close":15.44,"high":15.72,"low":15.43,"open":15.56,"volume":22335200},{"timestamp":1199716200,"date":"2008-01-07","index":6837,"close":15.53,"high":15.58,"low":15.32,"open":15.5,"volume":20808400}]},{"date":"2007-09-20","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":6753,"close":13.95,"high":14.13,"low":13.81,"open":13.81,"volume":9376800},{"timestamp":1189171800,"date":"2007-09-07","index":6754,"close":13.68,"high":13.79,"low":13.55,"open":13.77,"volume":10242800},{"timestamp":1189431000,"date":"2007-09-10","index":6755,"close":13.79,"high":13.9,"low":13.54,"open":13.76,"volume":8439600},{"timestamp":1189517400,"date":"2007-09-11","index":6756,"close":13.88,"high":13.93,"low":13.73,"open":13.82,"volume":6804800},{"timestamp":1189603800,"date":"2007-09-12","index":6757,"close":14.02,"high":14.15,"low":13.79,"open":13.87,"volume":9981200},{"timestamp":1189690200,"date":"2007-09-13","index":6758,"close":14.22,"high":14.32,"low":13.93,"open":14.11,"volume":8672000},{"timestamp":1189776600,"date":"2007-09-14","index":6759,"close":14.31,"high":14.36,"low":14.08,"open":14.14,"volume":9575600},{"timestamp":1190035800,"date":"2007-09-17","index":6760,"close":14.08,"high":14.25,"low":14.02,"open":14.25,"volume":18174800},{"timestamp":1190122200,"date":"2007-09-18","index":6761,"close":14.7,"high":14.78,"low":14.1,"open":14.18,"volume":18737200},{"timestamp":1190208600,"date":"2007-09-19","index":6762,"close":14.64,"high":15.13,"low":14.54,"open":14.83,"volume":25739200},{"timestamp":1190295000,"date":"2007-09-20","index":6763,"close":14.58,"high":14.75,"low":14.46,"open":14.68,"volume":16824000}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":6764,"close":14.31,"high":15.25,"low":14.29,"open":15.06,"volume":41142000},{"timestamp":1190640600,"date":"2007-09-24","index":6765,"close":14.45,"high":14.53,"low":14.17,"open":14.44,"volume":24655200},{"timestamp":1190727000,"date":"2007-09-25","index":6766,"close":14.61,"high":14.72,"low":14.23,"open":14.25,"volume":22343200},{"timestamp":1190813400,"date":"2007-09-26","index":6767,"close":14.6,"high":14.7,"low":14.52,"open":14.66,"volume":10460400},{"timestamp":1190899800,"date":"2007-09-27","index":6768,"close":14.54,"high":14.59,"low":14.32,"open":14.58,"volume":14309600},{"timestamp":1190986200,"date":"2007-09-28","index":6769,"close":14.66,"high":14.72,"low":14.5,"open":14.52,"volume":12752800},{"timestamp":1191245400,"date":"2007-10-01","index":6770,"close":14.85,"high":14.91,"low":14.65,"open":14.7,"volume":16150800},{"timestamp":1191331800,"date":"2007-10-02","index":6771,"close":14.79,"high":14.97,"low":14.73,"open":14.82,"volume":9663200},{"timestamp":1191418200,"date":"2007-10-03","index":6772,"close":14.81,"high":15,"low":14.7,"open":14.7,"volume":12736400},{"timestamp":1191504600,"date":"2007-10-04","index":6773,"close":14.84,"high":14.87,"low":14.65,"open":14.84,"volume":10562000},{"timestamp":1191591000,"date":"2007-10-05","index":6774,"close":15.09,"high":15.13,"low":14.75,"open":14.84,"volume":16045600}]},{"date":"2007-06-26","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":6693,"close":13.3,"high":13.45,"low":13.24,"open":13.35,"volume":23488000},{"timestamp":1181741400,"date":"2007-06-13","index":6694,"close":13.37,"high":13.51,"low":13.27,"open":13.39,"volume":12826000},{"timestamp":1181827800,"date":"2007-06-14","index":6695,"close":13.42,"high":13.48,"low":13.31,"open":13.44,"volume":16084000},{"timestamp":1181914200,"date":"2007-06-15","index":6696,"close":13.35,"high":13.47,"low":13.35,"open":13.47,"volume":12562400},{"timestamp":1182173400,"date":"2007-06-18","index":6697,"close":13.41,"high":13.49,"low":13.36,"open":13.47,"volume":7524000},{"timestamp":1182259800,"date":"2007-06-19","index":6698,"close":13.63,"high":13.66,"low":13.31,"open":13.38,"volume":12092000},{"timestamp":1182346200,"date":"2007-06-20","index":6699,"close":13.41,"high":13.75,"low":13.4,"open":13.68,"volume":10204800},{"timestamp":1182432600,"date":"2007-06-21","index":6700,"close":13.4,"high":13.54,"low":13.28,"open":13.42,"volume":11491200},{"timestamp":1182519000,"date":"2007-06-22","index":6701,"close":13.24,"high":13.43,"low":13.22,"open":13.4,"volume":15773200},{"timestamp":1182778200,"date":"2007-06-25","index":6702,"close":13.45,"high":13.74,"low":13.3,"open":13.4,"volume":19765600},{"timestamp":1182864600,"date":"2007-06-26","index":6703,"close":13.45,"high":13.75,"low":13.4,"open":13.56,"volume":21800400}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":6704,"close":14.57,"high":14.68,"low":13.87,"open":14.19,"volume":56502800},{"timestamp":1183037400,"date":"2007-06-28","index":6705,"close":14.57,"high":14.81,"low":14.44,"open":14.54,"volume":20503200},{"timestamp":1183123800,"date":"2007-06-29","index":6706,"close":14.57,"high":14.73,"low":14.38,"open":14.57,"volume":11669600},{"timestamp":1183383000,"date":"2007-07-02","index":6707,"close":14.6,"high":14.85,"low":14.6,"open":14.68,"volume":14157600},{"timestamp":1183469400,"date":"2007-07-03","index":6708,"close":14.74,"high":14.79,"low":14.57,"open":14.61,"volume":9467200},{"timestamp":1183642200,"date":"2007-07-05","index":6709,"close":14.84,"high":14.85,"low":14.52,"open":14.74,"volume":12194400},{"timestamp":1183728600,"date":"2007-07-06","index":6710,"close":14.92,"high":14.99,"low":14.75,"open":14.84,"volume":8476000},{"timestamp":1183987800,"date":"2007-07-09","index":6711,"close":14.77,"high":14.91,"low":14.66,"open":14.91,"volume":10976400},{"timestamp":1184074200,"date":"2007-07-10","index":6712,"close":14.61,"high":14.82,"low":14.58,"open":14.69,"volume":11587600},{"timestamp":1184160600,"date":"2007-07-11","index":6713,"close":14.61,"high":14.69,"low":14.43,"open":14.52,"volume":15405200},{"timestamp":1184247000,"date":"2007-07-12","index":6714,"close":14.86,"high":14.88,"low":14.6,"open":14.6,"volume":12102000}]},{"date":"2007-03-22","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1173364200,"date":"2007-03-08","index":6627,"close":13.07,"high":13.3,"low":13.06,"open":13.15,"volume":12782400},{"timestamp":1173450600,"date":"2007-03-09","index":6628,"close":13.23,"high":13.28,"low":13.11,"open":13.17,"volume":10588800},{"timestamp":1173706200,"date":"2007-03-12","index":6629,"close":13.2,"high":13.26,"low":13.15,"open":13.21,"volume":8794400},{"timestamp":1173792600,"date":"2007-03-13","index":6630,"close":13.07,"high":13.18,"low":12.86,"open":13.13,"volume":11155200},{"timestamp":1173879000,"date":"2007-03-14","index":6631,"close":13.1,"high":13.14,"low":12.84,"open":13.08,"volume":13520800},{"timestamp":1173965400,"date":"2007-03-15","index":6632,"close":13.21,"high":13.28,"low":13.09,"open":13.09,"volume":11751200},{"timestamp":1174051800,"date":"2007-03-16","index":6633,"close":13.43,"high":13.46,"low":13.21,"open":13.23,"volume":19292800},{"timestamp":1174311000,"date":"2007-03-19","index":6634,"close":13.54,"high":13.58,"low":13.43,"open":13.48,"volume":11548800},{"timestamp":1174397400,"date":"2007-03-20","index":6635,"close":13.66,"high":13.67,"low":13.5,"open":13.54,"volume":8747200},{"timestamp":1174483800,"date":"2007-03-21","index":6636,"close":13.61,"high":13.76,"low":13.52,"open":13.65,"volume":15316000},{"timestamp":1174570200,"date":"2007-03-22","index":6637,"close":13.57,"high":13.62,"low":13.35,"open":13.6,"volume":25697600}],"post":[{"timestamp":1174656600,"date":"2007-03-23","index":6638,"close":13.63,"high":13.66,"low":13.13,"open":13.38,"volume":35017600},{"timestamp":1174915800,"date":"2007-03-26","index":6639,"close":13.6,"high":13.68,"low":13.43,"open":13.63,"volume":11599200},{"timestamp":1175002200,"date":"2007-03-27","index":6640,"close":13.32,"high":13.56,"low":13.3,"open":13.56,"volume":17855200},{"timestamp":1175088600,"date":"2007-03-28","index":6641,"close":13.14,"high":13.3,"low":13.11,"open":13.3,"volume":18037600},{"timestamp":1175175000,"date":"2007-03-29","index":6642,"close":13.12,"high":13.22,"low":13.06,"open":13.14,"volume":13173600},{"timestamp":1175261400,"date":"2007-03-30","index":6643,"close":13.28,"high":13.34,"low":13.1,"open":13.15,"volume":12464800},{"timestamp":1175520600,"date":"2007-04-02","index":6644,"close":13.3,"high":13.4,"low":13.24,"open":13.35,"volume":9031200},{"timestamp":1175607000,"date":"2007-04-03","index":6645,"close":13.3,"high":13.45,"low":13.26,"open":13.31,"volume":10764800},{"timestamp":1175693400,"date":"2007-04-04","index":6646,"close":13.4,"high":13.5,"low":13.3,"open":13.36,"volume":11908400},{"timestamp":1175779800,"date":"2007-04-05","index":6647,"close":13.37,"high":13.46,"low":13.31,"open":13.4,"volume":9134000},{"timestamp":1176125400,"date":"2007-04-09","index":6648,"close":13.48,"high":13.52,"low":13.35,"open":13.35,"volume":11630800}]},{"date":"2006-12-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":6566,"close":12.27,"high":12.35,"low":12.23,"open":12.35,"volume":14532800},{"timestamp":1165501800,"date":"2006-12-07","index":6567,"close":12.24,"high":12.32,"low":12.22,"open":12.25,"volume":7474400},{"timestamp":1165588200,"date":"2006-12-08","index":6568,"close":12.13,"high":12.27,"low":12.09,"open":12.18,"volume":8344800},{"timestamp":1165847400,"date":"2006-12-11","index":6569,"close":12.18,"high":12.24,"low":12.05,"open":12.12,"volume":14856000},{"timestamp":1165933800,"date":"2006-12-12","index":6570,"close":12.07,"high":12.17,"low":12.05,"open":12.16,"volume":13992000},{"timestamp":1166020200,"date":"2006-12-13","index":6571,"close":11.98,"high":12.07,"low":11.89,"open":12.04,"volume":14917600},{"timestamp":1166106600,"date":"2006-12-14","index":6572,"close":12.13,"high":12.16,"low":11.99,"open":12.01,"volume":11707200},{"timestamp":1166193000,"date":"2006-12-15","index":6573,"close":12.01,"high":12.15,"low":12,"open":12.14,"volume":10960800},{"timestamp":1166452200,"date":"2006-12-18","index":6574,"close":12.02,"high":12.16,"low":12.01,"open":12.11,"volume":8676000},{"timestamp":1166538600,"date":"2006-12-19","index":6575,"close":12.02,"high":12.04,"low":11.85,"open":12.02,"volume":13292000},{"timestamp":1166625000,"date":"2006-12-20","index":6576,"close":12.47,"high":12.51,"low":12.09,"open":12.13,"volume":28552800}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":6577,"close":12.54,"high":12.65,"low":12.35,"open":12.4,"volume":34651200},{"timestamp":1166797800,"date":"2006-12-22","index":6578,"close":12.49,"high":12.52,"low":12.38,"open":12.47,"volume":9952000},{"timestamp":1167143400,"date":"2006-12-26","index":6579,"close":12.51,"high":12.56,"low":12.43,"open":12.49,"volume":6452800},{"timestamp":1167229800,"date":"2006-12-27","index":6580,"close":12.44,"high":12.53,"low":12.41,"open":12.53,"volume":6652800},{"timestamp":1167316200,"date":"2006-12-28","index":6581,"close":12.4,"high":12.48,"low":12.4,"open":12.45,"volume":6076000},{"timestamp":1167402600,"date":"2006-12-29","index":6582,"close":12.38,"high":12.49,"low":12.35,"open":12.4,"volume":6665600},{"timestamp":1167834600,"date":"2007-01-03","index":6583,"close":12.21,"high":12.46,"low":12.1,"open":12.25,"volume":17299200},{"timestamp":1167921000,"date":"2007-01-04","index":6584,"close":12.33,"high":12.37,"low":12.11,"open":12.21,"volume":15085600},{"timestamp":1168007400,"date":"2007-01-05","index":6585,"close":12.35,"high":12.43,"low":12.21,"open":12.26,"volume":14996800},{"timestamp":1168266600,"date":"2007-01-08","index":6586,"close":12.32,"high":12.37,"low":12.2,"open":12.31,"volume":10109600},{"timestamp":1168353000,"date":"2007-01-09","index":6587,"close":12.47,"high":12.49,"low":12.3,"open":12.32,"volume":15167200}]},{"date":"2006-09-21","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":6503,"close":10.07,"high":10.12,"low":9.98,"open":10.12,"volume":13287200},{"timestamp":1157722200,"date":"2006-09-08","index":6504,"close":10.26,"high":10.26,"low":10.09,"open":10.1,"volume":16472000},{"timestamp":1157981400,"date":"2006-09-11","index":6505,"close":10.3,"high":10.33,"low":10.24,"open":10.25,"volume":13384800},{"timestamp":1158067800,"date":"2006-09-12","index":6506,"close":10.43,"high":10.49,"low":10.2,"open":10.3,"volume":22070400},{"timestamp":1158154200,"date":"2006-09-13","index":6507,"close":10.39,"high":10.42,"low":10.35,"open":10.38,"volume":30132800},{"timestamp":1158240600,"date":"2006-09-14","index":6508,"close":10.35,"high":10.37,"low":10.26,"open":10.37,"volume":19131200},{"timestamp":1158327000,"date":"2006-09-15","index":6509,"close":10.37,"high":10.41,"low":10.32,"open":10.35,"volume":18136800},{"timestamp":1158586200,"date":"2006-09-18","index":6510,"close":10.29,"high":10.37,"low":10.25,"open":10.33,"volume":19940800},{"timestamp":1158672600,"date":"2006-09-19","index":6511,"close":10.25,"high":10.29,"low":10.09,"open":10.29,"volume":24771200},{"timestamp":1158759000,"date":"2006-09-20","index":6512,"close":10.32,"high":10.36,"low":10.23,"open":10.31,"volume":27616800},{"timestamp":1158845400,"date":"2006-09-21","index":6513,"close":10.31,"high":10.48,"low":10.25,"open":10.36,"volume":28671200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":6514,"close":10.8,"high":10.86,"low":10.6,"open":10.77,"volume":61566400},{"timestamp":1159191000,"date":"2006-09-25","index":6515,"close":10.81,"high":10.87,"low":10.66,"open":10.81,"volume":28031200},{"timestamp":1159277400,"date":"2006-09-26","index":6516,"close":11.05,"high":11.09,"low":10.71,"open":10.74,"volume":33953600},{"timestamp":1159363800,"date":"2006-09-27","index":6517,"close":11.01,"high":11.11,"low":10.94,"open":10.95,"volume":30388000},{"timestamp":1159450200,"date":"2006-09-28","index":6518,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":10926400},{"timestamp":1159536600,"date":"2006-09-29","index":6519,"close":10.95,"high":11.06,"low":10.94,"open":11.06,"volume":11379200},{"timestamp":1159795800,"date":"2006-10-02","index":6520,"close":10.94,"high":11,"low":10.86,"open":10.87,"volume":9556800},{"timestamp":1159882200,"date":"2006-10-03","index":6521,"close":10.98,"high":11,"low":10.87,"open":10.9,"volume":11223200},{"timestamp":1159968600,"date":"2006-10-04","index":6522,"close":11.16,"high":11.2,"low":10.96,"open":10.96,"volume":18701600},{"timestamp":1160055000,"date":"2006-10-05","index":6523,"close":11.13,"high":11.18,"low":11.05,"open":11.09,"volume":13629600},{"timestamp":1160141400,"date":"2006-10-06","index":6524,"close":11.02,"high":11.09,"low":10.93,"open":11.09,"volume":12823200}]},{"date":"2006-06-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1150205400,"date":"2006-06-13","index":6443,"close":10.17,"high":10.28,"low":10.11,"open":10.13,"volume":11875200},{"timestamp":1150291800,"date":"2006-06-14","index":6444,"close":10.26,"high":10.28,"low":10.15,"open":10.15,"volume":13356000},{"timestamp":1150378200,"date":"2006-06-15","index":6445,"close":10.44,"high":10.53,"low":10.24,"open":10.26,"volume":13504800},{"timestamp":1150464600,"date":"2006-06-16","index":6446,"close":10.39,"high":10.53,"low":10.38,"open":10.4,"volume":8332800},{"timestamp":1150723800,"date":"2006-06-19","index":6447,"close":10.38,"high":10.51,"low":10.32,"open":10.5,"volume":10402400},{"timestamp":1150810200,"date":"2006-06-20","index":6448,"close":10.27,"high":10.43,"low":10.24,"open":10.42,"volume":13354400},{"timestamp":1150896600,"date":"2006-06-21","index":6449,"close":10.34,"high":10.41,"low":10.24,"open":10.27,"volume":11139200},{"timestamp":1150983000,"date":"2006-06-22","index":6450,"close":10.48,"high":10.5,"low":10.28,"open":10.34,"volume":13156800},{"timestamp":1151069400,"date":"2006-06-23","index":6451,"close":10.55,"high":10.62,"low":10.45,"open":10.48,"volume":11575200},{"timestamp":1151328600,"date":"2006-06-26","index":6452,"close":10.53,"high":10.62,"low":10.5,"open":10.61,"volume":8483200},{"timestamp":1151415000,"date":"2006-06-27","index":6453,"close":10.45,"high":10.56,"low":10.39,"open":10.56,"volume":14756800}],"post":[{"timestamp":1151501400,"date":"2006-06-28","index":6454,"close":9.97,"high":10.19,"low":9.86,"open":10.19,"volume":68290400},{"timestamp":1151587800,"date":"2006-06-29","index":6455,"close":10.12,"high":10.15,"low":9.94,"open":10,"volume":20777600},{"timestamp":1151674200,"date":"2006-06-30","index":6456,"close":10.13,"high":10.24,"low":10.11,"open":10.14,"volume":10331200},{"timestamp":1151933400,"date":"2006-07-03","index":6457,"close":10.17,"high":10.22,"low":10.13,"open":10.13,"volume":4727200},{"timestamp":1152106200,"date":"2006-07-05","index":6458,"close":10.01,"high":10.11,"low":9.96,"open":10.09,"volume":18497600},{"timestamp":1152192600,"date":"2006-07-06","index":6459,"close":9.97,"high":10.05,"low":9.96,"open":10.04,"volume":15312000},{"timestamp":1152279000,"date":"2006-07-07","index":6460,"close":9.89,"high":9.99,"low":9.87,"open":9.94,"volume":15615200},{"timestamp":1152538200,"date":"2006-07-10","index":6461,"close":9.87,"high":9.96,"low":9.84,"open":9.89,"volume":9697600},{"timestamp":1152624600,"date":"2006-07-11","index":6462,"close":9.82,"high":9.89,"low":9.78,"open":9.84,"volume":11295200},{"timestamp":1152711000,"date":"2006-07-12","index":6463,"close":9.83,"high":9.86,"low":9.76,"open":9.77,"volume":18676800},{"timestamp":1152797400,"date":"2006-07-13","index":6464,"close":9.85,"high":9.89,"low":9.76,"open":9.83,"volume":14193600}]},{"date":"2006-03-21","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":6375,"close":10.61,"high":10.71,"low":10.5,"open":10.71,"volume":24400000},{"timestamp":1141828200,"date":"2006-03-08","index":6376,"close":10.63,"high":10.64,"low":10.56,"open":10.59,"volume":19901600},{"timestamp":1141914600,"date":"2006-03-09","index":6377,"close":10.67,"high":10.69,"low":10.59,"open":10.6,"volume":11776000},{"timestamp":1142001000,"date":"2006-03-10","index":6378,"close":10.62,"high":10.72,"low":10.6,"open":10.67,"volume":9075200},{"timestamp":1142260200,"date":"2006-03-13","index":6379,"close":10.56,"high":10.63,"low":10.53,"open":10.62,"volume":9057600},{"timestamp":1142346600,"date":"2006-03-14","index":6380,"close":10.58,"high":10.58,"low":10.52,"open":10.55,"volume":8360000},{"timestamp":1142433000,"date":"2006-03-15","index":6381,"close":10.63,"high":10.66,"low":10.55,"open":10.63,"volume":11728000},{"timestamp":1142519400,"date":"2006-03-16","index":6382,"close":10.75,"high":10.81,"low":10.63,"open":10.63,"volume":12339200},{"timestamp":1142605800,"date":"2006-03-17","index":6383,"close":10.68,"high":10.74,"low":10.66,"open":10.72,"volume":11220800},{"timestamp":1142865000,"date":"2006-03-20","index":6384,"close":10.69,"high":10.78,"low":10.61,"open":10.63,"volume":15207200},{"timestamp":1142951400,"date":"2006-03-21","index":6385,"close":10.62,"high":10.69,"low":10.59,"open":10.69,"volume":19258400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":6386,"close":10.85,"high":10.9,"low":10.56,"open":10.61,"volume":38750400},{"timestamp":1143124200,"date":"2006-03-23","index":6387,"close":10.75,"high":10.89,"low":10.75,"open":10.84,"volume":23581600},{"timestamp":1143210600,"date":"2006-03-24","index":6388,"close":10.74,"high":10.84,"low":10.69,"open":10.76,"volume":12403200},{"timestamp":1143469800,"date":"2006-03-27","index":6389,"close":10.68,"high":10.73,"low":10.63,"open":10.73,"volume":8194400},{"timestamp":1143556200,"date":"2006-03-28","index":6390,"close":10.65,"high":10.73,"low":10.6,"open":10.66,"volume":8464000},{"timestamp":1143642600,"date":"2006-03-29","index":6391,"close":10.69,"high":10.69,"low":10.63,"open":10.64,"volume":6694400},{"timestamp":1143729000,"date":"2006-03-30","index":6392,"close":10.63,"high":10.74,"low":10.58,"open":10.74,"volume":11872000},{"timestamp":1143815400,"date":"2006-03-31","index":6393,"close":10.64,"high":10.65,"low":10.58,"open":10.63,"volume":8536800},{"timestamp":1144071000,"date":"2006-04-03","index":6394,"close":10.61,"high":10.73,"low":10.58,"open":10.64,"volume":11781600},{"timestamp":1144157400,"date":"2006-04-04","index":6395,"close":10.63,"high":10.65,"low":10.5,"open":10.61,"volume":7724000},{"timestamp":1144243800,"date":"2006-04-05","index":6396,"close":10.57,"high":10.64,"low":10.53,"open":10.61,"volume":7793600}]},{"date":"2005-12-20","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":6314,"close":10.89,"high":10.97,"low":10.88,"open":10.94,"volume":11436000},{"timestamp":1133965800,"date":"2005-12-07","index":6315,"close":10.84,"high":10.94,"low":10.81,"open":10.91,"volume":7938400},{"timestamp":1134052200,"date":"2005-12-08","index":6316,"close":10.74,"high":10.78,"low":10.71,"open":10.78,"volume":12310400},{"timestamp":1134138600,"date":"2005-12-09","index":6317,"close":10.74,"high":10.78,"low":10.66,"open":10.77,"volume":12073600},{"timestamp":1134397800,"date":"2005-12-12","index":6318,"close":10.93,"high":10.96,"low":10.84,"open":10.91,"volume":15633600},{"timestamp":1134484200,"date":"2005-12-13","index":6319,"close":10.99,"high":11.02,"low":10.86,"open":10.93,"volume":14662400},{"timestamp":1134570600,"date":"2005-12-14","index":6320,"close":11.43,"high":11.44,"low":11.01,"open":11.01,"volume":45728800},{"timestamp":1134657000,"date":"2005-12-15","index":6321,"close":11.22,"high":11.43,"low":11.18,"open":11.42,"volume":16780000},{"timestamp":1134743400,"date":"2005-12-16","index":6322,"close":11.06,"high":11.26,"low":11.05,"open":11.25,"volume":15298400},{"timestamp":1135002600,"date":"2005-12-19","index":6323,"close":10.91,"high":11.18,"low":10.9,"open":11.18,"volume":14775200},{"timestamp":1135089000,"date":"2005-12-20","index":6324,"close":11.06,"high":11.09,"low":10.83,"open":10.87,"volume":18155200}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":6325,"close":10.72,"high":10.77,"low":10.47,"open":10.61,"volume":69370400},{"timestamp":1135261800,"date":"2005-12-22","index":6326,"close":10.78,"high":10.82,"low":10.66,"open":10.66,"volume":15634400},{"timestamp":1135348200,"date":"2005-12-23","index":6327,"close":10.88,"high":10.93,"low":10.82,"open":10.84,"volume":16156800},{"timestamp":1135693800,"date":"2005-12-27","index":6328,"close":10.89,"high":11.03,"low":10.87,"open":10.93,"volume":13765600},{"timestamp":1135780200,"date":"2005-12-28","index":6329,"close":10.95,"high":11.03,"low":10.89,"open":10.89,"volume":9968800},{"timestamp":1135866600,"date":"2005-12-29","index":6330,"close":10.93,"high":11.02,"low":10.93,"open":10.96,"volume":5332000},{"timestamp":1135953000,"date":"2005-12-30","index":6331,"close":10.85,"high":10.99,"low":10.83,"open":10.9,"volume":5108800},{"timestamp":1136298600,"date":"2006-01-03","index":6332,"close":10.74,"high":10.93,"low":10.67,"open":10.85,"volume":18468800},{"timestamp":1136385000,"date":"2006-01-04","index":6333,"close":10.69,"high":10.8,"low":10.67,"open":10.71,"volume":15832000},{"timestamp":1136471400,"date":"2006-01-05","index":6334,"close":10.76,"high":10.83,"low":10.69,"open":10.69,"volume":9256000},{"timestamp":1136557800,"date":"2006-01-06","index":6335,"close":10.73,"high":10.83,"low":10.71,"open":10.79,"volume":7573600}]},{"date":"2005-09-19","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1125667800,"date":"2005-09-02","index":6249,"close":9.63,"high":9.86,"low":9.62,"open":9.81,"volume":12255200},{"timestamp":1126013400,"date":"2005-09-06","index":6250,"close":9.74,"high":9.75,"low":9.57,"open":9.63,"volume":17560800},{"timestamp":1126099800,"date":"2005-09-07","index":6251,"close":9.63,"high":9.79,"low":9.62,"open":9.79,"volume":24559200},{"timestamp":1126186200,"date":"2005-09-08","index":6252,"close":9.81,"high":9.84,"low":9.6,"open":9.63,"volume":27604000},{"timestamp":1126272600,"date":"2005-09-09","index":6253,"close":9.81,"high":9.94,"low":9.81,"open":9.82,"volume":16885600},{"timestamp":1126531800,"date":"2005-09-12","index":6254,"close":10,"high":10.12,"low":9.84,"open":9.87,"volume":22596000},{"timestamp":1126618200,"date":"2005-09-13","index":6255,"close":9.91,"high":10.2,"low":9.9,"open":10.07,"volume":21124000},{"timestamp":1126704600,"date":"2005-09-14","index":6256,"close":9.81,"high":9.94,"low":9.79,"open":9.91,"volume":18700800},{"timestamp":1126791000,"date":"2005-09-15","index":6257,"close":9.87,"high":9.89,"low":9.8,"open":9.84,"volume":27280000},{"timestamp":1126877400,"date":"2005-09-16","index":6258,"close":9.81,"high":9.97,"low":9.8,"open":9.93,"volume":55197600},{"timestamp":1127136600,"date":"2005-09-19","index":6259,"close":10.43,"high":10.66,"low":10.24,"open":10.45,"volume":83732000}],"post":[{"timestamp":1127223000,"date":"2005-09-20","index":6260,"close":10,"high":10.5,"low":9.95,"open":10.49,"volume":36563200},{"timestamp":1127309400,"date":"2005-09-21","index":6261,"close":9.93,"high":10.11,"low":9.92,"open":10.02,"volume":20348800},{"timestamp":1127395800,"date":"2005-09-22","index":6262,"close":10.12,"high":10.17,"low":9.99,"open":10,"volume":18862400},{"timestamp":1127482200,"date":"2005-09-23","index":6263,"close":10.16,"high":10.24,"low":9.96,"open":10.07,"volume":13378400},{"timestamp":1127741400,"date":"2005-09-26","index":6264,"close":10.17,"high":10.31,"low":10.14,"open":10.28,"volume":17570400},{"timestamp":1127827800,"date":"2005-09-27","index":6265,"close":10.2,"high":10.26,"low":10.17,"open":10.23,"volume":10240000},{"timestamp":1127914200,"date":"2005-09-28","index":6266,"close":10.16,"high":10.25,"low":10.14,"open":10.21,"volume":10922400},{"timestamp":1128000600,"date":"2005-09-29","index":6267,"close":10.14,"high":10.18,"low":10.08,"open":10.16,"volume":15942400},{"timestamp":1128087000,"date":"2005-09-30","index":6268,"close":10.21,"high":10.21,"low":10.11,"open":10.14,"volume":14119200},{"timestamp":1128346200,"date":"2005-10-03","index":6269,"close":10.29,"high":10.32,"low":10.21,"open":10.26,"volume":18812800},{"timestamp":1128432600,"date":"2005-10-04","index":6270,"close":10.33,"high":10.5,"low":10.31,"open":10.33,"volume":18534400}]},{"date":"2005-06-27","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1118669400,"date":"2005-06-13","index":6191,"close":10.89,"high":10.96,"low":10.84,"open":10.84,"volume":19703200},{"timestamp":1118755800,"date":"2005-06-14","index":6192,"close":10.82,"high":10.91,"low":10.75,"open":10.88,"volume":7634400},{"timestamp":1118842200,"date":"2005-06-15","index":6193,"close":10.95,"high":10.99,"low":10.86,"open":10.93,"volume":14152000},{"timestamp":1118928600,"date":"2005-06-16","index":6194,"close":11.02,"high":11.12,"low":10.95,"open":10.96,"volume":15895200},{"timestamp":1119015000,"date":"2005-06-17","index":6195,"close":11.05,"high":11.11,"low":11.01,"open":11.04,"volume":19523200},{"timestamp":1119274200,"date":"2005-06-20","index":6196,"close":11.05,"high":11.08,"low":11.02,"open":11.05,"volume":10022400},{"timestamp":1119360600,"date":"2005-06-21","index":6197,"close":11.11,"high":11.14,"low":11.04,"open":11.05,"volume":7954400},{"timestamp":1119447000,"date":"2005-06-22","index":6198,"close":11.17,"high":11.24,"low":11.1,"open":11.21,"volume":13064000},{"timestamp":1119533400,"date":"2005-06-23","index":6199,"close":11.26,"high":11.37,"low":11.19,"open":11.21,"volume":16450400},{"timestamp":1119619800,"date":"2005-06-24","index":6200,"close":11.17,"high":11.27,"low":11.14,"open":11.24,"volume":21107200},{"timestamp":1119879000,"date":"2005-06-27","index":6201,"close":10.72,"high":11.13,"low":10.58,"open":11.13,"volume":59717600}],"post":[{"timestamp":1119965400,"date":"2005-06-28","index":6202,"close":11,"high":11.03,"low":10.73,"open":10.73,"volume":22827200},{"timestamp":1120051800,"date":"2005-06-29","index":6203,"close":10.91,"high":11.02,"low":10.89,"open":11.02,"volume":12059200},{"timestamp":1120138200,"date":"2005-06-30","index":6204,"close":10.82,"high":10.91,"low":10.8,"open":10.9,"volume":17471200},{"timestamp":1120224600,"date":"2005-07-01","index":6205,"close":10.75,"high":10.82,"low":10.66,"open":10.77,"volume":11341600},{"timestamp":1120570200,"date":"2005-07-05","index":6206,"close":10.84,"high":10.94,"low":10.74,"open":10.75,"volume":13173600},{"timestamp":1120656600,"date":"2005-07-06","index":6207,"close":10.7,"high":10.87,"low":10.66,"open":10.87,"volume":9980800},{"timestamp":1120743000,"date":"2005-07-07","index":6208,"close":10.66,"high":10.7,"low":10.59,"open":10.67,"volume":9904800},{"timestamp":1120829400,"date":"2005-07-08","index":6209,"close":10.78,"high":10.78,"low":10.6,"open":10.66,"volume":7953600},{"timestamp":1121088600,"date":"2005-07-11","index":6210,"close":10.89,"high":10.9,"low":10.81,"open":10.87,"volume":10056000},{"timestamp":1121175000,"date":"2005-07-12","index":6211,"close":10.88,"high":10.89,"low":10.77,"open":10.85,"volume":8228800},{"timestamp":1121261400,"date":"2005-07-13","index":6212,"close":10.89,"high":10.94,"low":10.85,"open":10.91,"volume":8828800}]},{"date":"2005-03-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6121,"close":10.91,"high":11,"low":10.89,"open":10.94,"volume":8092800},{"timestamp":1109946600,"date":"2005-03-04","index":6122,"close":10.95,"high":11.01,"low":10.9,"open":10.98,"volume":9259200},{"timestamp":1110205800,"date":"2005-03-07","index":6123,"close":10.9,"high":10.98,"low":10.88,"open":10.95,"volume":7369600},{"timestamp":1110292200,"date":"2005-03-08","index":6124,"close":10.81,"high":10.91,"low":10.8,"open":10.9,"volume":8979200},{"timestamp":1110378600,"date":"2005-03-09","index":6125,"close":10.78,"high":10.83,"low":10.74,"open":10.81,"volume":8437600},{"timestamp":1110465000,"date":"2005-03-10","index":6126,"close":10.84,"high":10.89,"low":10.76,"open":10.86,"volume":8740800},{"timestamp":1110551400,"date":"2005-03-11","index":6127,"close":10.82,"high":10.99,"low":10.78,"open":10.9,"volume":9771200},{"timestamp":1110810600,"date":"2005-03-14","index":6128,"close":10.72,"high":10.88,"low":10.68,"open":10.81,"volume":10088000},{"timestamp":1110897000,"date":"2005-03-15","index":6129,"close":10.89,"high":10.95,"low":10.73,"open":10.74,"volume":14417600},{"timestamp":1110983400,"date":"2005-03-16","index":6130,"close":10.81,"high":11.06,"low":10.77,"open":10.96,"volume":16012000},{"timestamp":1111069800,"date":"2005-03-17","index":6131,"close":10.85,"high":10.93,"low":10.8,"open":10.82,"volume":16804800}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6132,"close":10.68,"high":10.95,"low":10.64,"open":10.95,"volume":40318400},{"timestamp":1111415400,"date":"2005-03-21","index":6133,"close":10.49,"high":10.69,"low":10.46,"open":10.69,"volume":19248800},{"timestamp":1111501800,"date":"2005-03-22","index":6134,"close":10.32,"high":10.57,"low":10.31,"open":10.51,"volume":21436800},{"timestamp":1111588200,"date":"2005-03-23","index":6135,"close":10.18,"high":10.34,"low":10.18,"open":10.25,"volume":19434400},{"timestamp":1111674600,"date":"2005-03-24","index":6136,"close":10.45,"high":10.5,"low":10.27,"open":10.28,"volume":17895200},{"timestamp":1112020200,"date":"2005-03-28","index":6137,"close":10.4,"high":10.55,"low":10.4,"open":10.52,"volume":16083200},{"timestamp":1112106600,"date":"2005-03-29","index":6138,"close":10.21,"high":10.41,"low":10.19,"open":10.41,"volume":14324800},{"timestamp":1112193000,"date":"2005-03-30","index":6139,"close":10.29,"high":10.31,"low":10.23,"open":10.24,"volume":9520800},{"timestamp":1112279400,"date":"2005-03-31","index":6140,"close":10.41,"high":10.48,"low":10.31,"open":10.34,"volume":10768800},{"timestamp":1112365800,"date":"2005-04-01","index":6141,"close":10.38,"high":10.53,"low":10.3,"open":10.48,"volume":10605600},{"timestamp":1112621400,"date":"2005-04-04","index":6142,"close":10.26,"high":10.37,"low":10.21,"open":10.37,"volume":10328800}]},{"date":"2004-12-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6059,"close":10.84,"high":10.89,"low":10.74,"open":10.82,"volume":5936000},{"timestamp":1102084200,"date":"2004-12-03","index":6060,"close":10.84,"high":10.89,"low":10.76,"open":10.81,"volume":5205600},{"timestamp":1102343400,"date":"2004-12-06","index":6061,"close":10.83,"high":10.88,"low":10.71,"open":10.81,"volume":7164000},{"timestamp":1102429800,"date":"2004-12-07","index":6062,"close":10.73,"high":10.91,"low":10.73,"open":10.78,"volume":6809600},{"timestamp":1102516200,"date":"2004-12-08","index":6063,"close":10.84,"high":10.88,"low":10.7,"open":10.75,"volume":6732800},{"timestamp":1102602600,"date":"2004-12-09","index":6064,"close":10.94,"high":11.01,"low":10.79,"open":10.86,"volume":9156800},{"timestamp":1102689000,"date":"2004-12-10","index":6065,"close":10.88,"high":11.05,"low":10.88,"open":10.94,"volume":6612000},{"timestamp":1102948200,"date":"2004-12-13","index":6066,"close":10.88,"high":10.94,"low":10.77,"open":10.91,"volume":10424000},{"timestamp":1103034600,"date":"2004-12-14","index":6067,"close":10.82,"high":10.84,"low":10.66,"open":10.84,"volume":12091200},{"timestamp":1103121000,"date":"2004-12-15","index":6068,"close":10.73,"high":10.88,"low":10.68,"open":10.88,"volume":12825600},{"timestamp":1103207400,"date":"2004-12-16","index":6069,"close":10.74,"high":10.83,"low":10.64,"open":10.75,"volume":7558400}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6070,"close":11.46,"high":11.53,"low":11.12,"open":11.13,"volume":35094400},{"timestamp":1103553000,"date":"2004-12-20","index":6071,"close":11.44,"high":11.55,"low":11.4,"open":11.48,"volume":11144800},{"timestamp":1103639400,"date":"2004-12-21","index":6072,"close":11.43,"high":11.54,"low":11.42,"open":11.47,"volume":7074400},{"timestamp":1103725800,"date":"2004-12-22","index":6073,"close":11.39,"high":11.48,"low":11.26,"open":11.35,"volume":11741600},{"timestamp":1103812200,"date":"2004-12-23","index":6074,"close":11.45,"high":11.54,"low":11.42,"open":11.43,"volume":5010400},{"timestamp":1104157800,"date":"2004-12-27","index":6075,"close":11.36,"high":11.48,"low":11.36,"open":11.48,"volume":4512000},{"timestamp":1104244200,"date":"2004-12-28","index":6076,"close":11.44,"high":11.44,"low":11.38,"open":11.41,"volume":5108800},{"timestamp":1104330600,"date":"2004-12-29","index":6077,"close":11.32,"high":11.42,"low":11.2,"open":11.42,"volume":11349600},{"timestamp":1104417000,"date":"2004-12-30","index":6078,"close":11.37,"high":11.44,"low":11.32,"open":11.32,"volume":3471200},{"timestamp":1104503400,"date":"2004-12-31","index":6079,"close":11.34,"high":11.43,"low":11.34,"open":11.35,"volume":4444800},{"timestamp":1104762600,"date":"2005-01-03","index":6080,"close":11.34,"high":11.42,"low":11.28,"open":11.32,"volume":8897600}]},{"date":"2004-09-20","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":5997,"close":9.6,"high":9.67,"low":9.58,"open":9.59,"volume":5259200},{"timestamp":1094563800,"date":"2004-09-07","index":5998,"close":9.65,"high":9.67,"low":9.6,"open":9.6,"volume":6207200},{"timestamp":1094650200,"date":"2004-09-08","index":5999,"close":9.67,"high":9.74,"low":9.63,"open":9.65,"volume":9247200},{"timestamp":1094736600,"date":"2004-09-09","index":6000,"close":9.37,"high":9.64,"low":9.31,"open":9.63,"volume":17340800},{"timestamp":1094823000,"date":"2004-09-10","index":6001,"close":9.46,"high":9.47,"low":9.34,"open":9.34,"volume":5980800},{"timestamp":1095082200,"date":"2004-09-13","index":6002,"close":9.44,"high":9.53,"low":9.4,"open":9.46,"volume":7992000},{"timestamp":1095168600,"date":"2004-09-14","index":6003,"close":9.46,"high":9.49,"low":9.37,"open":9.43,"volume":6799200},{"timestamp":1095255000,"date":"2004-09-15","index":6004,"close":9.54,"high":9.57,"low":9.41,"open":9.46,"volume":8323200},{"timestamp":1095341400,"date":"2004-09-16","index":6005,"close":9.63,"high":9.69,"low":9.53,"open":9.53,"volume":6693600},{"timestamp":1095427800,"date":"2004-09-17","index":6006,"close":9.57,"high":9.74,"low":9.55,"open":9.64,"volume":17108800},{"timestamp":1095687000,"date":"2004-09-20","index":6007,"close":9.75,"high":9.81,"low":9.67,"open":9.74,"volume":22675200}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":6008,"close":9.92,"high":9.97,"low":9.73,"open":9.75,"volume":18053600},{"timestamp":1095859800,"date":"2004-09-22","index":6009,"close":9.87,"high":9.94,"low":9.85,"open":9.91,"volume":12838400},{"timestamp":1095946200,"date":"2004-09-23","index":6010,"close":9.89,"high":9.93,"low":9.79,"open":9.86,"volume":11289600},{"timestamp":1096032600,"date":"2004-09-24","index":6011,"close":9.96,"high":10,"low":9.88,"open":9.89,"volume":9611200},{"timestamp":1096291800,"date":"2004-09-27","index":6012,"close":9.91,"high":9.99,"low":9.83,"open":9.94,"volume":9616800},{"timestamp":1096378200,"date":"2004-09-28","index":6013,"close":9.96,"high":9.98,"low":9.88,"open":9.91,"volume":6812000},{"timestamp":1096464600,"date":"2004-09-29","index":6014,"close":9.82,"high":9.96,"low":9.77,"open":9.94,"volume":13643200},{"timestamp":1096551000,"date":"2004-09-30","index":6015,"close":9.85,"high":9.9,"low":9.78,"open":9.82,"volume":13664800},{"timestamp":1096637400,"date":"2004-10-01","index":6016,"close":9.98,"high":9.99,"low":9.82,"open":9.88,"volume":8939200},{"timestamp":1096896600,"date":"2004-10-04","index":6017,"close":9.97,"high":10,"low":9.95,"open":9.99,"volume":9344800},{"timestamp":1096983000,"date":"2004-10-05","index":6018,"close":9.96,"high":10.02,"low":9.93,"open":9.97,"volume":11715200}]},{"date":"2004-06-24","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1086787800,"date":"2004-06-09","index":5937,"close":8.81,"high":8.82,"low":8.76,"open":8.81,"volume":7371200},{"timestamp":1086874200,"date":"2004-06-10","index":5938,"close":8.91,"high":8.97,"low":8.81,"open":8.82,"volume":9232800},{"timestamp":1087219800,"date":"2004-06-14","index":5939,"close":8.9,"high":8.9,"low":8.85,"open":8.88,"volume":4993600},{"timestamp":1087306200,"date":"2004-06-15","index":5940,"close":8.96,"high":9.13,"low":8.93,"open":8.94,"volume":9236000},{"timestamp":1087392600,"date":"2004-06-16","index":5941,"close":8.99,"high":9.01,"low":8.92,"open":8.99,"volume":4156800},{"timestamp":1087479000,"date":"2004-06-17","index":5942,"close":8.98,"high":9.05,"low":8.93,"open":8.97,"volume":7485600},{"timestamp":1087565400,"date":"2004-06-18","index":5943,"close":8.95,"high":9.03,"low":8.94,"open":8.94,"volume":6189600},{"timestamp":1087824600,"date":"2004-06-21","index":5944,"close":8.9,"high":9.03,"low":8.88,"open":8.96,"volume":8449600},{"timestamp":1087911000,"date":"2004-06-22","index":5945,"close":8.96,"high":8.97,"low":8.82,"open":8.88,"volume":7303200},{"timestamp":1087997400,"date":"2004-06-23","index":5946,"close":9.04,"high":9.07,"low":8.96,"open":8.97,"volume":9116000},{"timestamp":1088083800,"date":"2004-06-24","index":5947,"close":9.05,"high":9.11,"low":9.01,"open":9.02,"volume":10240800}],"post":[{"timestamp":1088170200,"date":"2004-06-25","index":5948,"close":9.41,"high":9.48,"low":9.19,"open":9.41,"volume":35171200},{"timestamp":1088429400,"date":"2004-06-28","index":5949,"close":9.49,"high":9.67,"low":9.43,"open":9.44,"volume":14855200},{"timestamp":1088515800,"date":"2004-06-29","index":5950,"close":9.42,"high":9.53,"low":9.38,"open":9.49,"volume":8068000},{"timestamp":1088602200,"date":"2004-06-30","index":5951,"close":9.47,"high":9.47,"low":9.4,"open":9.43,"volume":7740800},{"timestamp":1088688600,"date":"2004-07-01","index":5952,"close":9.41,"high":9.5,"low":9.36,"open":9.47,"volume":7886400},{"timestamp":1088775000,"date":"2004-07-02","index":5953,"close":9.41,"high":9.52,"low":9.39,"open":9.43,"volume":6345600},{"timestamp":1089120600,"date":"2004-07-06","index":5954,"close":9.37,"high":9.48,"low":9.37,"open":9.38,"volume":10872000},{"timestamp":1089207000,"date":"2004-07-07","index":5955,"close":9.4,"high":9.43,"low":9.35,"open":9.38,"volume":6560800},{"timestamp":1089293400,"date":"2004-07-08","index":5956,"close":9.23,"high":9.36,"low":9.19,"open":9.36,"volume":9252000},{"timestamp":1089379800,"date":"2004-07-09","index":5957,"close":9.31,"high":9.35,"low":9.26,"open":9.27,"volume":6602400},{"timestamp":1089639000,"date":"2004-07-12","index":5958,"close":9.26,"high":9.3,"low":9.19,"open":9.28,"volume":6037600}]},{"date":"2004-03-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":5870,"close":9.34,"high":9.36,"low":9.21,"open":9.22,"volume":7900000},{"timestamp":1078497000,"date":"2004-03-05","index":5871,"close":9.35,"high":9.37,"low":9.23,"open":9.27,"volume":11669600},{"timestamp":1078756200,"date":"2004-03-08","index":5872,"close":9.31,"high":9.34,"low":9.29,"open":9.34,"volume":9268800},{"timestamp":1078842600,"date":"2004-03-09","index":5873,"close":9.58,"high":9.63,"low":9.46,"open":9.53,"volume":36010400},{"timestamp":1078929000,"date":"2004-03-10","index":5874,"close":9.58,"high":9.74,"low":9.57,"open":9.64,"volume":13277600},{"timestamp":1079015400,"date":"2004-03-11","index":5875,"close":9.34,"high":9.55,"low":9.32,"open":9.52,"volume":10915200},{"timestamp":1079101800,"date":"2004-03-12","index":5876,"close":9.35,"high":9.42,"low":9.27,"open":9.34,"volume":11013600},{"timestamp":1079361000,"date":"2004-03-15","index":5877,"close":9.3,"high":9.37,"low":9.26,"open":9.35,"volume":12434400},{"timestamp":1079447400,"date":"2004-03-16","index":5878,"close":9.39,"high":9.42,"low":9.34,"open":9.36,"volume":9628800},{"timestamp":1079533800,"date":"2004-03-17","index":5879,"close":9.52,"high":9.56,"low":9.38,"open":9.41,"volume":11176800},{"timestamp":1079620200,"date":"2004-03-18","index":5880,"close":9.6,"high":9.61,"low":9.44,"open":9.52,"volume":14826400}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":5881,"close":9.61,"high":9.69,"low":9.44,"open":9.58,"volume":20111200},{"timestamp":1079965800,"date":"2004-03-22","index":5882,"close":9.57,"high":9.82,"low":9.5,"open":9.82,"volume":10908000},{"timestamp":1080052200,"date":"2004-03-23","index":5883,"close":9.54,"high":9.58,"low":9.46,"open":9.58,"volume":11292800},{"timestamp":1080138600,"date":"2004-03-24","index":5884,"close":9.57,"high":9.61,"low":9.48,"open":9.5,"volume":8612000},{"timestamp":1080225000,"date":"2004-03-25","index":5885,"close":9.56,"high":9.6,"low":9.5,"open":9.57,"volume":9320000},{"timestamp":1080311400,"date":"2004-03-26","index":5886,"close":9.53,"high":9.62,"low":9.5,"open":9.56,"volume":7210400},{"timestamp":1080570600,"date":"2004-03-29","index":5887,"close":9.57,"high":9.62,"low":9.54,"open":9.56,"volume":13025600},{"timestamp":1080657000,"date":"2004-03-30","index":5888,"close":9.6,"high":9.62,"low":9.49,"open":9.52,"volume":6111200},{"timestamp":1080743400,"date":"2004-03-31","index":5889,"close":9.73,"high":9.76,"low":9.56,"open":9.58,"volume":14523200},{"timestamp":1080829800,"date":"2004-04-01","index":5890,"close":9.55,"high":9.73,"low":9.51,"open":9.73,"volume":12058400},{"timestamp":1080916200,"date":"2004-04-02","index":5891,"close":9.58,"high":9.67,"low":9.51,"open":9.61,"volume":7337600}]},{"date":"2003-12-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1070548200,"date":"2003-12-04","index":5809,"close":8.16,"high":8.28,"low":8.11,"open":8.28,"volume":18020800},{"timestamp":1070634600,"date":"2003-12-05","index":5810,"close":8.19,"high":8.23,"low":8.13,"open":8.16,"volume":10645600},{"timestamp":1070893800,"date":"2003-12-08","index":5811,"close":8.2,"high":8.22,"low":8.14,"open":8.18,"volume":7203200},{"timestamp":1070980200,"date":"2003-12-09","index":5812,"close":8.11,"high":8.25,"low":8.07,"open":8.25,"volume":9539200},{"timestamp":1071066600,"date":"2003-12-10","index":5813,"close":8.01,"high":8.13,"low":7.99,"open":8.13,"volume":11387200},{"timestamp":1071153000,"date":"2003-12-11","index":5814,"close":8.09,"high":8.12,"low":7.95,"open":7.97,"volume":10404800},{"timestamp":1071239400,"date":"2003-12-12","index":5815,"close":8.05,"high":8.15,"low":8.02,"open":8.09,"volume":8309600},{"timestamp":1071498600,"date":"2003-12-15","index":5816,"close":8.03,"high":8.22,"low":8.03,"open":8.21,"volume":11265600},{"timestamp":1071585000,"date":"2003-12-16","index":5817,"close":8.14,"high":8.15,"low":7.9,"open":8.13,"volume":11520800},{"timestamp":1071671400,"date":"2003-12-17","index":5818,"close":8.25,"high":8.26,"low":8.06,"open":8.12,"volume":15261600},{"timestamp":1071757800,"date":"2003-12-18","index":5819,"close":8.35,"high":8.4,"low":8.24,"open":8.25,"volume":22976800}],"post":[{"timestamp":1071844200,"date":"2003-12-19","index":5820,"close":8.37,"high":8.39,"low":8.23,"open":8.31,"volume":35116000},{"timestamp":1072103400,"date":"2003-12-22","index":5821,"close":8.41,"high":8.44,"low":8.35,"open":8.4,"volume":14609600},{"timestamp":1072189800,"date":"2003-12-23","index":5822,"close":8.46,"high":8.47,"low":8.39,"open":8.44,"volume":8652800},{"timestamp":1072276200,"date":"2003-12-24","index":5823,"close":8.44,"high":8.48,"low":8.35,"open":8.48,"volume":5463200},{"timestamp":1072449000,"date":"2003-12-26","index":5824,"close":8.48,"high":8.52,"low":8.43,"open":8.44,"volume":4048800},{"timestamp":1072708200,"date":"2003-12-29","index":5825,"close":8.48,"high":8.51,"low":8.44,"open":8.51,"volume":9061600},{"timestamp":1072794600,"date":"2003-12-30","index":5826,"close":8.51,"high":8.52,"low":8.45,"open":8.48,"volume":7450400},{"timestamp":1072881000,"date":"2003-12-31","index":5827,"close":8.56,"high":8.57,"low":8.5,"open":8.5,"volume":8770400},{"timestamp":1073053800,"date":"2004-01-02","index":5828,"close":8.45,"high":8.62,"low":8.43,"open":8.59,"volume":8716800},{"timestamp":1073313000,"date":"2004-01-05","index":5829,"close":8.44,"high":8.51,"low":8.41,"open":8.43,"volume":11897600},{"timestamp":1073399400,"date":"2004-01-06","index":5830,"close":8.44,"high":8.47,"low":8.42,"open":8.43,"volume":14474400}]},{"date":"2003-09-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1062682200,"date":"2003-09-04","index":5745,"close":7.1,"high":7.19,"low":7.07,"open":7.16,"volume":7106400},{"timestamp":1062768600,"date":"2003-09-05","index":5746,"close":7.04,"high":7.12,"low":7.01,"open":7.09,"volume":7929600},{"timestamp":1063027800,"date":"2003-09-08","index":5747,"close":7.11,"high":7.18,"low":7.03,"open":7.04,"volume":8039200},{"timestamp":1063114200,"date":"2003-09-09","index":5748,"close":7.03,"high":7.07,"low":7.01,"open":7.04,"volume":8035200},{"timestamp":1063200600,"date":"2003-09-10","index":5749,"close":6.92,"high":7.04,"low":6.92,"open":7.03,"volume":7623200},{"timestamp":1063287000,"date":"2003-09-11","index":5750,"close":6.97,"high":7.03,"low":6.94,"open":6.94,"volume":7538400},{"timestamp":1063373400,"date":"2003-09-12","index":5751,"close":6.96,"high":6.98,"low":6.88,"open":6.97,"volume":5647200},{"timestamp":1063632600,"date":"2003-09-15","index":5752,"close":7.04,"high":7.1,"low":6.97,"open":6.97,"volume":5573600},{"timestamp":1063719000,"date":"2003-09-16","index":5753,"close":7.07,"high":7.1,"low":7.03,"open":7.09,"volume":9644800},{"timestamp":1063805400,"date":"2003-09-17","index":5754,"close":7.14,"high":7.14,"low":7.08,"open":7.1,"volume":8752000},{"timestamp":1063891800,"date":"2003-09-18","index":5755,"close":7.16,"high":7.17,"low":7.11,"open":7.13,"volume":11152800}],"post":[{"timestamp":1063978200,"date":"2003-09-19","index":5756,"close":7.69,"high":7.78,"low":7.54,"open":7.56,"volume":59559200},{"timestamp":1064237400,"date":"2003-09-22","index":5757,"close":7.66,"high":7.7,"low":7.58,"open":7.58,"volume":21054400},{"timestamp":1064323800,"date":"2003-09-23","index":5758,"close":7.64,"high":7.68,"low":7.6,"open":7.61,"volume":11236000},{"timestamp":1064410200,"date":"2003-09-24","index":5759,"close":7.61,"high":7.67,"low":7.6,"open":7.63,"volume":12912800},{"timestamp":1064496600,"date":"2003-09-25","index":5760,"close":7.55,"high":7.61,"low":7.54,"open":7.59,"volume":7962400},{"timestamp":1064583000,"date":"2003-09-26","index":5761,"close":7.61,"high":7.62,"low":7.47,"open":7.55,"volume":16095200},{"timestamp":1064842200,"date":"2003-09-29","index":5762,"close":7.62,"high":7.66,"low":7.58,"open":7.64,"volume":17067200},{"timestamp":1064928600,"date":"2003-09-30","index":5763,"close":7.6,"high":7.64,"low":7.53,"open":7.62,"volume":14468800},{"timestamp":1065015000,"date":"2003-10-01","index":5764,"close":7.73,"high":7.73,"low":7.59,"open":7.6,"volume":13152800},{"timestamp":1065101400,"date":"2003-10-02","index":5765,"close":7.8,"high":7.81,"low":7.71,"open":7.73,"volume":10253600},{"timestamp":1065187800,"date":"2003-10-03","index":5766,"close":7.89,"high":7.95,"low":7.8,"open":7.8,"volume":13300800}]},{"date":"2003-06-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1055424600,"date":"2003-06-12","index":5687,"close":6.9,"high":6.95,"low":6.86,"open":6.94,"volume":10339200},{"timestamp":1055511000,"date":"2003-06-13","index":5688,"close":6.82,"high":6.91,"low":6.81,"open":6.89,"volume":12905600},{"timestamp":1055770200,"date":"2003-06-16","index":5689,"close":6.88,"high":6.91,"low":6.8,"open":6.82,"volume":13642400},{"timestamp":1055856600,"date":"2003-06-17","index":5690,"close":6.96,"high":6.97,"low":6.85,"open":6.88,"volume":9340800},{"timestamp":1055943000,"date":"2003-06-18","index":5691,"close":7.02,"high":7.02,"low":6.92,"open":6.95,"volume":8930400},{"timestamp":1056029400,"date":"2003-06-19","index":5692,"close":7.04,"high":7.11,"low":7,"open":7.02,"volume":10700000},{"timestamp":1056115800,"date":"2003-06-20","index":5693,"close":7,"high":7.11,"low":7,"open":7.05,"volume":11696800},{"timestamp":1056375000,"date":"2003-06-23","index":5694,"close":6.92,"high":7.04,"low":6.89,"open":7.01,"volume":10892800},{"timestamp":1056461400,"date":"2003-06-24","index":5695,"close":7.08,"high":7.1,"low":6.95,"open":6.95,"volume":15525600},{"timestamp":1056547800,"date":"2003-06-25","index":5696,"close":7.11,"high":7.14,"low":7.07,"open":7.11,"volume":13966400},{"timestamp":1056634200,"date":"2003-06-26","index":5697,"close":7.12,"high":7.19,"low":7.11,"open":7.12,"volume":15184000}],"post":[{"timestamp":1056720600,"date":"2003-06-27","index":5698,"close":6.64,"high":6.8,"low":6.57,"open":6.77,"volume":52179200},{"timestamp":1056979800,"date":"2003-06-30","index":5699,"close":6.69,"high":6.71,"low":6.59,"open":6.64,"volume":50000800},{"timestamp":1057066200,"date":"2003-07-01","index":5700,"close":6.74,"high":6.74,"low":6.59,"open":6.69,"volume":12168000},{"timestamp":1057152600,"date":"2003-07-02","index":5701,"close":6.73,"high":6.75,"low":6.63,"open":6.73,"volume":13672000},{"timestamp":1057239000,"date":"2003-07-03","index":5702,"close":6.69,"high":6.75,"low":6.64,"open":6.72,"volume":4918400},{"timestamp":1057584600,"date":"2003-07-07","index":5703,"close":6.74,"high":6.76,"low":6.7,"open":6.7,"volume":11005600},{"timestamp":1057671000,"date":"2003-07-08","index":5704,"close":6.71,"high":6.76,"low":6.68,"open":6.73,"volume":9452000},{"timestamp":1057757400,"date":"2003-07-09","index":5705,"close":6.63,"high":6.7,"low":6.62,"open":6.69,"volume":16193600},{"timestamp":1057843800,"date":"2003-07-10","index":5706,"close":6.71,"high":6.73,"low":6.55,"open":6.66,"volume":18492800},{"timestamp":1057930200,"date":"2003-07-11","index":5707,"close":6.7,"high":6.74,"low":6.67,"open":6.71,"volume":6198400},{"timestamp":1058189400,"date":"2003-07-14","index":5708,"close":6.71,"high":6.81,"low":6.63,"open":6.74,"volume":7411200}]},{"date":"2003-03-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":5618,"close":5.82,"high":5.84,"low":5.69,"open":5.71,"volume":9784000},{"timestamp":1046961000,"date":"2003-03-06","index":5619,"close":5.83,"high":5.9,"low":5.76,"open":5.79,"volume":10597600},{"timestamp":1047047400,"date":"2003-03-07","index":5620,"close":6.14,"high":6.15,"low":5.78,"open":5.83,"volume":22413600},{"timestamp":1047306600,"date":"2003-03-10","index":5621,"close":5.91,"high":6.11,"low":5.88,"open":6.11,"volume":14977600},{"timestamp":1047393000,"date":"2003-03-11","index":5622,"close":5.94,"high":6.1,"low":5.91,"open":5.91,"volume":13907200},{"timestamp":1047479400,"date":"2003-03-12","index":5623,"close":6.02,"high":6.03,"low":5.91,"open":5.93,"volume":12011200},{"timestamp":1047565800,"date":"2003-03-13","index":5624,"close":6.13,"high":6.21,"low":6.02,"open":6.11,"volume":19496800},{"timestamp":1047652200,"date":"2003-03-14","index":5625,"close":6.22,"high":6.24,"low":6.15,"open":6.16,"volume":18746400},{"timestamp":1047911400,"date":"2003-03-17","index":5626,"close":6.45,"high":6.47,"low":6.2,"open":6.22,"volume":21066400},{"timestamp":1047997800,"date":"2003-03-18","index":5627,"close":6.12,"high":6.36,"low":6.07,"open":6.36,"volume":27957600},{"timestamp":1048084200,"date":"2003-03-19","index":5628,"close":6.26,"high":6.29,"low":6.14,"open":6.16,"volume":18655200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":5629,"close":6.61,"high":6.62,"low":6.25,"open":6.28,"volume":31173600},{"timestamp":1048257000,"date":"2003-03-21","index":5630,"close":6.66,"high":6.68,"low":6.52,"open":6.63,"volume":13041600},{"timestamp":1048516200,"date":"2003-03-24","index":5631,"close":6.51,"high":6.66,"low":6.46,"open":6.64,"volume":16826400},{"timestamp":1048602600,"date":"2003-03-25","index":5632,"close":6.61,"high":6.63,"low":6.48,"open":6.54,"volume":10043200},{"timestamp":1048689000,"date":"2003-03-26","index":5633,"close":6.51,"high":6.65,"low":6.5,"open":6.61,"volume":12439200},{"timestamp":1048775400,"date":"2003-03-27","index":5634,"close":6.53,"high":6.6,"low":6.42,"open":6.42,"volume":9357600},{"timestamp":1048861800,"date":"2003-03-28","index":5635,"close":6.63,"high":6.67,"low":6.5,"open":6.52,"volume":9163200},{"timestamp":1049121000,"date":"2003-03-31","index":5636,"close":6.43,"high":6.51,"low":6.43,"open":6.51,"volume":14238400},{"timestamp":1049207400,"date":"2003-04-01","index":5637,"close":6.35,"high":6.44,"low":6.28,"open":6.44,"volume":15256800},{"timestamp":1049293800,"date":"2003-04-02","index":5638,"close":6.54,"high":6.57,"low":6.45,"open":6.46,"volume":13114400},{"timestamp":1049380200,"date":"2003-04-03","index":5639,"close":6.52,"high":6.59,"low":6.48,"open":6.59,"volume":8769600}]},{"date":"2002-12-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":5558,"close":5.67,"high":5.77,"low":5.53,"open":5.76,"volume":13488000},{"timestamp":1039185000,"date":"2002-12-06","index":5559,"close":5.64,"high":5.67,"low":5.51,"open":5.64,"volume":13623200},{"timestamp":1039444200,"date":"2002-12-09","index":5560,"close":5.45,"high":5.72,"low":5.45,"open":5.64,"volume":10828800},{"timestamp":1039530600,"date":"2002-12-10","index":5561,"close":5.41,"high":5.45,"low":5.32,"open":5.45,"volume":16245600},{"timestamp":1039617000,"date":"2002-12-11","index":5562,"close":5.39,"high":5.45,"low":5.37,"open":5.4,"volume":8764800},{"timestamp":1039703400,"date":"2002-12-12","index":5563,"close":5.47,"high":5.5,"low":5.3,"open":5.38,"volume":14735200},{"timestamp":1039789800,"date":"2002-12-13","index":5564,"close":5.32,"high":5.48,"low":5.3,"open":5.48,"volume":10268000},{"timestamp":1040049000,"date":"2002-12-16","index":5565,"close":5.53,"high":5.56,"low":5.34,"open":5.34,"volume":9933600},{"timestamp":1040135400,"date":"2002-12-17","index":5566,"close":5.34,"high":5.53,"low":5.29,"open":5.53,"volume":18489600},{"timestamp":1040221800,"date":"2002-12-18","index":5567,"close":5.24,"high":5.39,"low":5.15,"open":5.36,"volume":16611200},{"timestamp":1040308200,"date":"2002-12-19","index":5568,"close":5.19,"high":5.37,"low":5.16,"open":5.26,"volume":14907200}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":5569,"close":5.64,"high":5.64,"low":5.19,"open":5.19,"volume":37304800},{"timestamp":1040653800,"date":"2002-12-23","index":5570,"close":5.54,"high":5.63,"low":5.51,"open":5.59,"volume":12648800},{"timestamp":1040740200,"date":"2002-12-24","index":5571,"close":5.51,"high":5.57,"low":5.5,"open":5.56,"volume":3625600},{"timestamp":1040913000,"date":"2002-12-26","index":5572,"close":5.52,"high":5.64,"low":5.5,"open":5.51,"volume":5504800},{"timestamp":1040999400,"date":"2002-12-27","index":5573,"close":5.44,"high":5.53,"low":5.44,"open":5.52,"volume":5078400},{"timestamp":1041258600,"date":"2002-12-30","index":5574,"close":5.57,"high":5.57,"low":5.44,"open":5.45,"volume":6828800},{"timestamp":1041345000,"date":"2002-12-31","index":5575,"close":5.56,"high":5.59,"low":5.51,"open":5.56,"volume":7450400},{"timestamp":1041517800,"date":"2003-01-02","index":5576,"close":5.76,"high":5.76,"low":5.56,"open":5.57,"volume":9133600},{"timestamp":1041604200,"date":"2003-01-03","index":5577,"close":5.64,"high":5.76,"low":5.62,"open":5.76,"volume":9072000},{"timestamp":1041863400,"date":"2003-01-06","index":5578,"close":5.72,"high":5.75,"low":5.63,"open":5.63,"volume":8532000},{"timestamp":1041949800,"date":"2003-01-07","index":5579,"close":5.71,"high":5.76,"low":5.68,"open":5.69,"volume":6733600}]},{"date":"2002-09-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":5493,"close":5.27,"high":5.31,"low":5.19,"open":5.29,"volume":10861600},{"timestamp":1031232600,"date":"2002-09-05","index":5494,"close":5.23,"high":5.34,"low":5.21,"open":5.22,"volume":11138400},{"timestamp":1031319000,"date":"2002-09-06","index":5495,"close":5.24,"high":5.32,"low":5.22,"open":5.25,"volume":10312000},{"timestamp":1031578200,"date":"2002-09-09","index":5496,"close":5.12,"high":5.23,"low":5.09,"open":5.16,"volume":14457600},{"timestamp":1031664600,"date":"2002-09-10","index":5497,"close":5.27,"high":5.27,"low":5.09,"open":5.13,"volume":14068000},{"timestamp":1031751000,"date":"2002-09-11","index":5498,"close":5.38,"high":5.39,"low":5.28,"open":5.28,"volume":10124000},{"timestamp":1031837400,"date":"2002-09-12","index":5499,"close":5.22,"high":5.4,"low":5.2,"open":5.36,"volume":10177600},{"timestamp":1031923800,"date":"2002-09-13","index":5500,"close":5.22,"high":5.29,"low":5.04,"open":5.06,"volume":20060000},{"timestamp":1032183000,"date":"2002-09-16","index":5501,"close":5.28,"high":5.32,"low":5.18,"open":5.19,"volume":13392000},{"timestamp":1032269400,"date":"2002-09-17","index":5502,"close":5.21,"high":5.46,"low":5.18,"open":5.41,"volume":13172000},{"timestamp":1032355800,"date":"2002-09-18","index":5503,"close":5.38,"high":5.47,"low":5.13,"open":5.14,"volume":29804800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":5504,"close":5.5,"high":5.54,"low":5.32,"open":5.36,"volume":18411200},{"timestamp":1032528600,"date":"2002-09-20","index":5505,"close":5.51,"high":5.56,"low":5.43,"open":5.48,"volume":19296800},{"timestamp":1032787800,"date":"2002-09-23","index":5506,"close":5.29,"high":5.51,"low":5.24,"open":5.51,"volume":12395200},{"timestamp":1032874200,"date":"2002-09-24","index":5507,"close":5.28,"high":5.39,"low":5.21,"open":5.29,"volume":11419200},{"timestamp":1032960600,"date":"2002-09-25","index":5508,"close":5.55,"high":5.61,"low":5.36,"open":5.43,"volume":12144000},{"timestamp":1033047000,"date":"2002-09-26","index":5509,"close":5.7,"high":5.72,"low":5.55,"open":5.59,"volume":10064000},{"timestamp":1033133400,"date":"2002-09-27","index":5510,"close":5.48,"high":5.69,"low":5.47,"open":5.68,"volume":8324800},{"timestamp":1033392600,"date":"2002-09-30","index":5511,"close":5.4,"high":5.42,"low":5.23,"open":5.38,"volume":10552000},{"timestamp":1033479000,"date":"2002-10-01","index":5512,"close":5.43,"high":5.45,"low":5.2,"open":5.4,"volume":11379200},{"timestamp":1033565400,"date":"2002-10-02","index":5513,"close":5.39,"high":5.55,"low":5.32,"open":5.42,"volume":11360000},{"timestamp":1033651800,"date":"2002-10-03","index":5514,"close":5.26,"high":5.41,"low":5.24,"open":5.38,"volume":12894400}]},{"date":"2002-06-27","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1023975000,"date":"2002-06-13","index":5436,"close":6.25,"high":6.3,"low":6.22,"open":6.26,"volume":11324800},{"timestamp":1024061400,"date":"2002-06-14","index":5437,"close":6.22,"high":6.25,"low":6.18,"open":6.25,"volume":21538400},{"timestamp":1024320600,"date":"2002-06-17","index":5438,"close":6.55,"high":6.57,"low":6.23,"open":6.25,"volume":11135200},{"timestamp":1024407000,"date":"2002-06-18","index":5439,"close":6.63,"high":6.68,"low":6.47,"open":6.51,"volume":11430400},{"timestamp":1024493400,"date":"2002-06-19","index":5440,"close":6.63,"high":6.75,"low":6.59,"open":6.63,"volume":12220000},{"timestamp":1024579800,"date":"2002-06-20","index":5441,"close":6.5,"high":6.64,"low":6.5,"open":6.57,"volume":14919200},{"timestamp":1024666200,"date":"2002-06-21","index":5442,"close":6.34,"high":6.46,"low":6.28,"open":6.44,"volume":20275200},{"timestamp":1024925400,"date":"2002-06-24","index":5443,"close":6.36,"high":6.48,"low":6.19,"open":6.34,"volume":13702400},{"timestamp":1025011800,"date":"2002-06-25","index":5444,"close":6.2,"high":6.46,"low":6.19,"open":6.39,"volume":12780000},{"timestamp":1025098200,"date":"2002-06-26","index":5445,"close":6.14,"high":6.23,"low":6.03,"open":6.2,"volume":11421600},{"timestamp":1025184600,"date":"2002-06-27","index":5446,"close":6.43,"high":6.45,"low":6.24,"open":6.28,"volume":11546400}],"post":[{"timestamp":1025271000,"date":"2002-06-28","index":5447,"close":6.71,"high":7.04,"low":6.71,"open":6.81,"volume":38186400},{"timestamp":1025530200,"date":"2002-07-01","index":5448,"close":6.82,"high":6.93,"low":6.74,"open":6.79,"volume":14140800},{"timestamp":1025616600,"date":"2002-07-02","index":5449,"close":6.84,"high":6.95,"low":6.79,"open":6.82,"volume":17796000},{"timestamp":1025703000,"date":"2002-07-03","index":5450,"close":6.88,"high":6.95,"low":6.84,"open":6.84,"volume":18846400},{"timestamp":1025875800,"date":"2002-07-05","index":5451,"close":7.03,"high":7.09,"low":6.89,"open":6.91,"volume":5763200},{"timestamp":1026135000,"date":"2002-07-08","index":5452,"close":7.09,"high":7.19,"low":7.05,"open":7.09,"volume":11368800},{"timestamp":1026221400,"date":"2002-07-09","index":5453,"close":7,"high":7.23,"low":6.98,"open":7.1,"volume":13620000},{"timestamp":1026307800,"date":"2002-07-10","index":5454,"close":6.96,"high":7.11,"low":6.91,"open":7,"volume":13750400},{"timestamp":1026394200,"date":"2002-07-11","index":5455,"close":6.58,"high":6.92,"low":6.54,"open":6.92,"volume":18399200},{"timestamp":1026480600,"date":"2002-07-12","index":5456,"close":6.65,"high":6.83,"low":6.62,"open":6.72,"volume":13425600},{"timestamp":1026739800,"date":"2002-07-15","index":5457,"close":6.55,"high":6.66,"low":6.3,"open":6.65,"volume":12742400}]},{"date":"2002-03-21","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":5368,"close":7.35,"high":7.41,"low":7.3,"open":7.32,"volume":9264000},{"timestamp":1015597800,"date":"2002-03-08","index":5369,"close":7.28,"high":7.44,"low":7.23,"open":7.41,"volume":8812000},{"timestamp":1015857000,"date":"2002-03-11","index":5370,"close":7.31,"high":7.35,"low":7.13,"open":7.18,"volume":5996000},{"timestamp":1015943400,"date":"2002-03-12","index":5371,"close":7.31,"high":7.34,"low":7.23,"open":7.28,"volume":7266400},{"timestamp":1016029800,"date":"2002-03-13","index":5372,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":15831200},{"timestamp":1016116200,"date":"2002-03-14","index":5373,"close":7.84,"high":7.86,"low":7.59,"open":7.63,"volume":28416800},{"timestamp":1016202600,"date":"2002-03-15","index":5374,"close":7.84,"high":7.91,"low":7.8,"open":7.84,"volume":14512000},{"timestamp":1016461800,"date":"2002-03-18","index":5375,"close":7.94,"high":7.98,"low":7.84,"open":7.84,"volume":11933600},{"timestamp":1016548200,"date":"2002-03-19","index":5376,"close":7.93,"high":7.97,"low":7.89,"open":7.94,"volume":9704800},{"timestamp":1016634600,"date":"2002-03-20","index":5377,"close":8,"high":8.03,"low":7.86,"open":7.88,"volume":9429600},{"timestamp":1016721000,"date":"2002-03-21","index":5378,"close":7.9,"high":8,"low":7.76,"open":7.94,"volume":11281600}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":5379,"close":7.44,"high":7.53,"low":7.34,"open":7.44,"volume":45276800},{"timestamp":1017066600,"date":"2002-03-25","index":5380,"close":7.51,"high":7.54,"low":7.41,"open":7.44,"volume":13555200},{"timestamp":1017153000,"date":"2002-03-26","index":5381,"close":7.56,"high":7.61,"low":7.51,"open":7.51,"volume":14090400},{"timestamp":1017239400,"date":"2002-03-27","index":5382,"close":7.63,"high":7.63,"low":7.53,"open":7.55,"volume":9327200},{"timestamp":1017325800,"date":"2002-03-28","index":5383,"close":7.5,"high":7.64,"low":7.48,"open":7.57,"volume":7105600},{"timestamp":1017671400,"date":"2002-04-01","index":5384,"close":7.34,"high":7.45,"low":7.26,"open":7.45,"volume":10740800},{"timestamp":1017757800,"date":"2002-04-02","index":5385,"close":7.21,"high":7.31,"low":7.19,"open":7.31,"volume":17763200},{"timestamp":1017844200,"date":"2002-04-03","index":5386,"close":7.28,"high":7.38,"low":7.01,"open":7.14,"volume":25100800},{"timestamp":1017930600,"date":"2002-04-04","index":5387,"close":7.25,"high":7.31,"low":7.22,"open":7.25,"volume":15709600},{"timestamp":1018017000,"date":"2002-04-05","index":5388,"close":7.36,"high":7.43,"low":7.28,"open":7.28,"volume":8512800},{"timestamp":1018272600,"date":"2002-04-08","index":5389,"close":7.32,"high":7.37,"low":7.25,"open":7.27,"volume":8042400}]},{"date":"2001-12-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":5307,"close":7.04,"high":7.05,"low":6.83,"open":6.88,"volume":15729600},{"timestamp":1007735400,"date":"2001-12-07","index":5308,"close":6.88,"high":6.95,"low":6.85,"open":6.94,"volume":13519200},{"timestamp":1007994600,"date":"2001-12-10","index":5309,"close":6.8,"high":6.95,"low":6.73,"open":6.9,"volume":8631200},{"timestamp":1008081000,"date":"2001-12-11","index":5310,"close":6.88,"high":6.88,"low":6.77,"open":6.86,"volume":7176000},{"timestamp":1008167400,"date":"2001-12-12","index":5311,"close":6.81,"high":6.98,"low":6.8,"open":6.88,"volume":11228000},{"timestamp":1008253800,"date":"2001-12-13","index":5312,"close":6.85,"high":6.87,"low":6.73,"open":6.78,"volume":10440800},{"timestamp":1008340200,"date":"2001-12-14","index":5313,"close":6.73,"high":6.86,"low":6.25,"open":6.62,"volume":65985600},{"timestamp":1008599400,"date":"2001-12-17","index":5314,"close":6.54,"high":6.68,"low":6.54,"open":6.67,"volume":26223200},{"timestamp":1008685800,"date":"2001-12-18","index":5315,"close":6.6,"high":6.63,"low":6.48,"open":6.51,"volume":15545600},{"timestamp":1008772200,"date":"2001-12-19","index":5316,"close":6.83,"high":6.85,"low":6.6,"open":6.63,"volume":22935200},{"timestamp":1008858600,"date":"2001-12-20","index":5317,"close":6.72,"high":6.81,"low":6.63,"open":6.78,"volume":15624000}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":5318,"close":7.04,"high":7.11,"low":6.91,"open":7.01,"volume":33040000},{"timestamp":1009204200,"date":"2001-12-24","index":5319,"close":7.13,"high":7.15,"low":7.06,"open":7.08,"volume":8288800},{"timestamp":1009377000,"date":"2001-12-26","index":5320,"close":7.14,"high":7.3,"low":7.11,"open":7.17,"volume":12077600},{"timestamp":1009463400,"date":"2001-12-27","index":5321,"close":7.09,"high":7.16,"low":7,"open":7.16,"volume":5219200},{"timestamp":1009549800,"date":"2001-12-28","index":5322,"close":7.06,"high":7.13,"low":7.03,"open":7.07,"volume":5465600},{"timestamp":1009809000,"date":"2001-12-31","index":5323,"close":7.03,"high":7.19,"low":7.02,"open":7.06,"volume":6570400},{"timestamp":1009981800,"date":"2002-01-02","index":5324,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":9688000},{"timestamp":1010068200,"date":"2002-01-03","index":5325,"close":7.06,"high":7.14,"low":7.03,"open":7.14,"volume":10716000},{"timestamp":1010154600,"date":"2002-01-04","index":5326,"close":7.13,"high":7.31,"low":7.06,"open":7.06,"volume":18803200},{"timestamp":1010413800,"date":"2002-01-07","index":5327,"close":7.15,"high":7.24,"low":7.13,"open":7.19,"volume":10421600},{"timestamp":1010500200,"date":"2002-01-08","index":5328,"close":7.17,"high":7.21,"low":7.06,"open":7.07,"volume":12569600}]},{"date":"2001-09-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5243,"close":6.19,"high":6.28,"low":6.16,"open":6.28,"volume":7333600},{"timestamp":999264600,"date":"2001-08-31","index":5244,"close":6.25,"high":6.4,"low":6.19,"open":6.19,"volume":8666400},{"timestamp":999610200,"date":"2001-09-04","index":5245,"close":6.34,"high":6.5,"low":6.28,"open":6.28,"volume":13728000},{"timestamp":999696600,"date":"2001-09-05","index":5246,"close":6.31,"high":6.35,"low":6.16,"open":6.35,"volume":10056800},{"timestamp":999783000,"date":"2001-09-06","index":5247,"close":6.27,"high":6.38,"low":6.19,"open":6.31,"volume":8446400},{"timestamp":999869400,"date":"2001-09-07","index":5248,"close":6.06,"high":6.25,"low":5.95,"open":6.17,"volume":14432800},{"timestamp":1000128600,"date":"2001-09-10","index":5249,"close":6.08,"high":6.21,"low":6.02,"open":6.02,"volume":7283200},{"timestamp":1000733400,"date":"2001-09-17","index":5250,"close":5.51,"high":5.69,"low":5.5,"open":5.63,"volume":18979200},{"timestamp":1000819800,"date":"2001-09-18","index":5251,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":25150400},{"timestamp":1000906200,"date":"2001-09-19","index":5252,"close":5.34,"high":5.53,"low":5.24,"open":5.41,"volume":24913600},{"timestamp":1000992600,"date":"2001-09-20","index":5253,"close":5.28,"high":5.41,"low":5.09,"open":5.22,"volume":19208800}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5254,"close":5.46,"high":5.57,"low":5.17,"open":5.19,"volume":40428800},{"timestamp":1001338200,"date":"2001-09-24","index":5255,"close":5.8,"high":5.92,"low":5.59,"open":5.59,"volume":12559200},{"timestamp":1001424600,"date":"2001-09-25","index":5256,"close":5.71,"high":5.84,"low":5.69,"open":5.75,"volume":9951200},{"timestamp":1001511000,"date":"2001-09-26","index":5257,"close":5.68,"high":5.89,"low":5.63,"open":5.79,"volume":13273600},{"timestamp":1001597400,"date":"2001-09-27","index":5258,"close":5.69,"high":5.74,"low":5.5,"open":5.68,"volume":13406400},{"timestamp":1001683800,"date":"2001-09-28","index":5259,"close":5.85,"high":5.91,"low":5.66,"open":5.76,"volume":10322400},{"timestamp":1001943000,"date":"2001-10-01","index":5260,"close":5.86,"high":5.98,"low":5.77,"open":5.85,"volume":8278400},{"timestamp":1002029400,"date":"2001-10-02","index":5261,"close":6.01,"high":6.03,"low":5.85,"open":5.86,"volume":10900000},{"timestamp":1002115800,"date":"2001-10-03","index":5262,"close":6.12,"high":6.3,"low":5.91,"open":5.91,"volume":13999200},{"timestamp":1002202200,"date":"2001-10-04","index":5263,"close":5.95,"high":6.12,"low":5.92,"open":6.11,"volume":9056000},{"timestamp":1002288600,"date":"2001-10-05","index":5264,"close":5.97,"high":6,"low":5.84,"open":5.89,"volume":12214400}]},{"date":"2001-06-28","estimated":0.07,"reported":0.08,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5189,"close":5.18,"high":5.22,"low":5.16,"open":5.17,"volume":7860800},{"timestamp":992611800,"date":"2001-06-15","index":5190,"close":5.11,"high":5.2,"low":5.08,"open":5.18,"volume":12663200},{"timestamp":992871000,"date":"2001-06-18","index":5191,"close":5.1,"high":5.13,"low":5.07,"open":5.1,"volume":5157600},{"timestamp":992957400,"date":"2001-06-19","index":5192,"close":5.33,"high":5.36,"low":5.09,"open":5.1,"volume":10737600},{"timestamp":993043800,"date":"2001-06-20","index":5193,"close":5.25,"high":5.42,"low":5.22,"open":5.26,"volume":10246400},{"timestamp":993130200,"date":"2001-06-21","index":5194,"close":5.44,"high":5.53,"low":5.21,"open":5.22,"volume":17780000},{"timestamp":993216600,"date":"2001-06-22","index":5195,"close":5.57,"high":5.58,"low":5.34,"open":5.47,"volume":8082400},{"timestamp":993475800,"date":"2001-06-25","index":5196,"close":5.5,"high":5.63,"low":5.41,"open":5.58,"volume":9700000},{"timestamp":993562200,"date":"2001-06-26","index":5197,"close":5.34,"high":5.47,"low":5.29,"open":5.47,"volume":11744000},{"timestamp":993648600,"date":"2001-06-27","index":5198,"close":5.33,"high":5.53,"low":5.26,"open":5.26,"volume":6638400},{"timestamp":993735000,"date":"2001-06-28","index":5199,"close":5.25,"high":5.44,"low":5.06,"open":5.38,"volume":40526400}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5200,"close":5.25,"high":5.31,"low":5.24,"open":5.26,"volume":23972800},{"timestamp":994080600,"date":"2001-07-02","index":5201,"close":5.27,"high":5.42,"low":5.22,"open":5.22,"volume":12188000},{"timestamp":994167000,"date":"2001-07-03","index":5202,"close":5.32,"high":5.36,"low":5.22,"open":5.24,"volume":5087200},{"timestamp":994339800,"date":"2001-07-05","index":5203,"close":5.26,"high":5.34,"low":5.21,"open":5.32,"volume":11560800},{"timestamp":994426200,"date":"2001-07-06","index":5204,"close":5.22,"high":5.31,"low":5.19,"open":5.26,"volume":7800000},{"timestamp":994685400,"date":"2001-07-09","index":5205,"close":5.19,"high":5.28,"low":5.17,"open":5.19,"volume":4908000},{"timestamp":994771800,"date":"2001-07-10","index":5206,"close":5.14,"high":5.22,"low":5.04,"open":5.16,"volume":8885600},{"timestamp":994858200,"date":"2001-07-11","index":5207,"close":5.3,"high":5.44,"low":5.14,"open":5.14,"volume":7352800},{"timestamp":994944600,"date":"2001-07-12","index":5208,"close":5.63,"high":5.75,"low":5.3,"open":5.3,"volume":13215200},{"timestamp":995031000,"date":"2001-07-13","index":5209,"close":5.64,"high":5.73,"low":5.51,"open":5.59,"volume":6738400},{"timestamp":995290200,"date":"2001-07-16","index":5210,"close":5.8,"high":5.89,"low":5.64,"open":5.64,"volume":14795200}]},{"date":"2001-03-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":5119,"close":4.89,"high":4.91,"low":4.75,"open":4.77,"volume":9149600},{"timestamp":983975400,"date":"2001-03-07","index":5120,"close":5.03,"high":5.04,"low":4.93,"open":4.95,"volume":8788000},{"timestamp":984061800,"date":"2001-03-08","index":5121,"close":5.04,"high":5.16,"low":4.95,"open":5.03,"volume":11703200},{"timestamp":984148200,"date":"2001-03-09","index":5122,"close":5.01,"high":5.07,"low":4.94,"open":5.01,"volume":7976800},{"timestamp":984407400,"date":"2001-03-12","index":5123,"close":4.89,"high":5.02,"low":4.89,"open":5,"volume":3953600},{"timestamp":984493800,"date":"2001-03-13","index":5124,"close":4.69,"high":4.88,"low":4.67,"open":4.88,"volume":7943200},{"timestamp":984580200,"date":"2001-03-14","index":5125,"close":4.57,"high":4.75,"low":4.56,"open":4.67,"volume":7587200},{"timestamp":984666600,"date":"2001-03-15","index":5126,"close":4.54,"high":4.58,"low":4.43,"open":4.55,"volume":9785600},{"timestamp":984753000,"date":"2001-03-16","index":5127,"close":4.54,"high":4.63,"low":4.43,"open":4.45,"volume":16113600},{"timestamp":985012200,"date":"2001-03-19","index":5128,"close":4.52,"high":4.53,"low":4.41,"open":4.51,"volume":8687200},{"timestamp":985098600,"date":"2001-03-20","index":5129,"close":4.75,"high":4.91,"low":4.56,"open":4.56,"volume":13690400}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":5130,"close":5.02,"high":5.07,"low":4.94,"open":5.01,"volume":27081600},{"timestamp":985271400,"date":"2001-03-22","index":5131,"close":4.94,"high":5.05,"low":4.91,"open":5.02,"volume":15406400},{"timestamp":985357800,"date":"2001-03-23","index":5132,"close":5.04,"high":5.05,"low":4.79,"open":4.93,"volume":11733600},{"timestamp":985617000,"date":"2001-03-26","index":5133,"close":4.92,"high":5.08,"low":4.89,"open":5.04,"volume":7064000},{"timestamp":985703400,"date":"2001-03-27","index":5134,"close":4.95,"high":5,"low":4.81,"open":4.92,"volume":8483200},{"timestamp":985789800,"date":"2001-03-28","index":5135,"close":4.93,"high":5,"low":4.79,"open":5,"volume":6362400},{"timestamp":985876200,"date":"2001-03-29","index":5136,"close":5.02,"high":5.05,"low":4.94,"open":4.94,"volume":5832800},{"timestamp":985962600,"date":"2001-03-30","index":5137,"close":5.04,"high":5.05,"low":4.81,"open":5.02,"volume":4391200},{"timestamp":986218200,"date":"2001-04-02","index":5138,"close":5.14,"high":5.25,"low":5.04,"open":5.04,"volume":7388800},{"timestamp":986304600,"date":"2001-04-03","index":5139,"close":4.91,"high":5.14,"low":4.81,"open":5.14,"volume":6492800},{"timestamp":986391000,"date":"2001-04-04","index":5140,"close":4.95,"high":5.02,"low":4.89,"open":4.91,"volume":5100000}]},{"date":"2000-12-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":976026600,"date":"2000-12-05","index":5058,"close":5.53,"high":5.62,"low":5.46,"open":5.59,"volume":6187200},{"timestamp":976113000,"date":"2000-12-06","index":5059,"close":5.41,"high":5.7,"low":5.4,"open":5.49,"volume":10084000},{"timestamp":976199400,"date":"2000-12-07","index":5060,"close":5.2,"high":5.41,"low":5.03,"open":5.41,"volume":10409600},{"timestamp":976285800,"date":"2000-12-08","index":5061,"close":5.32,"high":5.38,"low":5.18,"open":5.19,"volume":6024000},{"timestamp":976545000,"date":"2000-12-11","index":5062,"close":5.5,"high":5.64,"low":5.2,"open":5.29,"volume":6881600},{"timestamp":976631400,"date":"2000-12-12","index":5063,"close":5.6,"high":5.7,"low":5.51,"open":5.51,"volume":5144000},{"timestamp":976717800,"date":"2000-12-13","index":5064,"close":5.63,"high":5.7,"low":5.58,"open":5.7,"volume":9826400},{"timestamp":976804200,"date":"2000-12-14","index":5065,"close":6,"high":6,"low":5.64,"open":5.65,"volume":20167200},{"timestamp":976890600,"date":"2000-12-15","index":5066,"close":5.95,"high":5.99,"low":5.79,"open":5.99,"volume":14008800},{"timestamp":977149800,"date":"2000-12-18","index":5067,"close":5.84,"high":5.95,"low":5.82,"open":5.91,"volume":9349600},{"timestamp":977236200,"date":"2000-12-19","index":5068,"close":5.95,"high":6.09,"low":5.8,"open":5.82,"volume":17456000}],"post":[{"timestamp":977322600,"date":"2000-12-20","index":5069,"close":6.14,"high":6.24,"low":5.68,"open":5.69,"volume":26594400},{"timestamp":977409000,"date":"2000-12-21","index":5070,"close":6.16,"high":6.24,"low":5.98,"open":6.11,"volume":18087200},{"timestamp":977495400,"date":"2000-12-22","index":5071,"close":6.4,"high":6.4,"low":6.24,"open":6.25,"volume":12097600},{"timestamp":977841000,"date":"2000-12-26","index":5072,"close":6.76,"high":6.77,"low":6.38,"open":6.38,"volume":14339200},{"timestamp":977927400,"date":"2000-12-27","index":5073,"close":7.09,"high":7.09,"low":6.75,"open":6.78,"volume":20370400},{"timestamp":978013800,"date":"2000-12-28","index":5074,"close":7.09,"high":7.09,"low":6.97,"open":7.05,"volume":13336000},{"timestamp":978100200,"date":"2000-12-29","index":5075,"close":6.98,"high":7.13,"low":6.9,"open":7.09,"volume":8772800},{"timestamp":978445800,"date":"2001-01-02","index":5076,"close":6.77,"high":6.94,"low":6.7,"open":6.84,"volume":28993600},{"timestamp":978532200,"date":"2001-01-03","index":5077,"close":6.99,"high":7,"low":6.34,"open":6.41,"volume":30599200},{"timestamp":978618600,"date":"2001-01-04","index":5078,"close":7.17,"high":7.17,"low":6.92,"open":6.96,"volume":29224000},{"timestamp":978705000,"date":"2001-01-05","index":5079,"close":6.86,"high":7.2,"low":6.86,"open":7.16,"volume":22917600}]},{"date":"2000-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":4991,"close":5.18,"high":5.26,"low":5.09,"open":5.25,"volume":5400000},{"timestamp":967728600,"date":"2000-08-31","index":4992,"close":4.95,"high":5.12,"low":4.95,"open":5.12,"volume":11944800},{"timestamp":967815000,"date":"2000-09-01","index":4993,"close":5.11,"high":5.17,"low":5.04,"open":5.05,"volume":7378400},{"timestamp":968160600,"date":"2000-09-05","index":4994,"close":5.21,"high":5.24,"low":5.11,"open":5.11,"volume":4739200},{"timestamp":968247000,"date":"2000-09-06","index":4995,"close":5,"high":5.2,"low":4.94,"open":5.2,"volume":7449600},{"timestamp":968333400,"date":"2000-09-07","index":4996,"close":4.83,"high":4.98,"low":4.68,"open":4.98,"volume":20890400},{"timestamp":968419800,"date":"2000-09-08","index":4997,"close":4.89,"high":5.05,"low":4.77,"open":4.77,"volume":14437600},{"timestamp":968679000,"date":"2000-09-11","index":4998,"close":4.58,"high":5,"low":4.52,"open":4.89,"volume":23844800},{"timestamp":968765400,"date":"2000-09-12","index":4999,"close":4.97,"high":5.07,"low":4.88,"open":4.95,"volume":28375200},{"timestamp":968851800,"date":"2000-09-13","index":5000,"close":4.83,"high":4.84,"low":4.66,"open":4.84,"volume":10433600},{"timestamp":968938200,"date":"2000-09-14","index":5001,"close":4.81,"high":5,"low":4.69,"open":4.81,"volume":8961600}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":5002,"close":4.72,"high":4.88,"low":4.44,"open":4.64,"volume":29448800},{"timestamp":969283800,"date":"2000-09-18","index":5003,"close":4.73,"high":4.84,"low":4.53,"open":4.59,"volume":10156800},{"timestamp":969370200,"date":"2000-09-19","index":5004,"close":5.25,"high":5.25,"low":4.69,"open":4.74,"volume":5376800},{"timestamp":969456600,"date":"2000-09-20","index":5005,"close":4.73,"high":4.79,"low":4.62,"open":4.77,"volume":8884000},{"timestamp":969543000,"date":"2000-09-21","index":5006,"close":4.83,"high":4.91,"low":4.75,"open":4.78,"volume":5314400},{"timestamp":969629400,"date":"2000-09-22","index":5007,"close":4.95,"high":5.03,"low":4.66,"open":4.86,"volume":10242400},{"timestamp":969888600,"date":"2000-09-25","index":5008,"close":5.02,"high":5.03,"low":4.92,"open":4.95,"volume":7001600},{"timestamp":969975000,"date":"2000-09-26","index":5009,"close":5.01,"high":5.06,"low":4.98,"open":5.05,"volume":6327200},{"timestamp":970061400,"date":"2000-09-27","index":5010,"close":4.98,"high":5.05,"low":4.95,"open":5.03,"volume":7603200},{"timestamp":970147800,"date":"2000-09-28","index":5011,"close":5.02,"high":5.09,"low":4.98,"open":4.99,"volume":7882400},{"timestamp":970234200,"date":"2000-09-29","index":5012,"close":5.01,"high":5.04,"low":4.98,"open":5.02,"volume":4827200}]},{"date":"2000-06-29","estimated":0.06,"reported":0.06,"pre":[{"timestamp":961075800,"date":"2000-06-15","index":4938,"close":4.79,"high":4.94,"low":4.7,"open":4.94,"volume":6023200},{"timestamp":961162200,"date":"2000-06-16","index":4939,"close":4.66,"high":4.77,"low":4.63,"open":4.76,"volume":8535200},{"timestamp":961421400,"date":"2000-06-19","index":4940,"close":4.57,"high":4.78,"low":4.52,"open":4.73,"volume":5864000},{"timestamp":961507800,"date":"2000-06-20","index":4941,"close":4.46,"high":4.56,"low":4.4,"open":4.56,"volume":8980000},{"timestamp":961594200,"date":"2000-06-21","index":4942,"close":4.45,"high":4.51,"low":4.41,"open":4.43,"volume":5191200},{"timestamp":961680600,"date":"2000-06-22","index":4943,"close":4.4,"high":4.43,"low":4.35,"open":4.42,"volume":4257600},{"timestamp":961767000,"date":"2000-06-23","index":4944,"close":4.63,"high":4.68,"low":4.42,"open":4.43,"volume":7271200},{"timestamp":962026200,"date":"2000-06-26","index":4945,"close":4.88,"high":5,"low":4.72,"open":4.75,"volume":11592000},{"timestamp":962112600,"date":"2000-06-27","index":4946,"close":4.99,"high":5.03,"low":4.92,"open":5.01,"volume":7790400},{"timestamp":962199000,"date":"2000-06-28","index":4947,"close":4.89,"high":5.13,"low":4.84,"open":5.01,"volume":8188000},{"timestamp":962285400,"date":"2000-06-29","index":4948,"close":4.94,"high":5.28,"low":4.73,"open":4.88,"volume":8083200}],"post":[{"timestamp":962371800,"date":"2000-06-30","index":4949,"close":4.98,"high":4.99,"low":4.8,"open":4.95,"volume":10526400},{"timestamp":962631000,"date":"2000-07-03","index":4950,"close":5.13,"high":5.14,"low":4.98,"open":5.13,"volume":7405600},{"timestamp":962803800,"date":"2000-07-05","index":4951,"close":5.03,"high":5.12,"low":4.99,"open":5.05,"volume":3610400},{"timestamp":962890200,"date":"2000-07-06","index":4952,"close":5.06,"high":5.14,"low":4.97,"open":5.06,"volume":3177600},{"timestamp":962976600,"date":"2000-07-07","index":4953,"close":5.26,"high":5.31,"low":5.06,"open":5.12,"volume":5385600},{"timestamp":963235800,"date":"2000-07-10","index":4954,"close":5.21,"high":5.3,"low":5.17,"open":5.29,"volume":4084000},{"timestamp":963322200,"date":"2000-07-11","index":4955,"close":5.38,"high":5.45,"low":5.17,"open":5.25,"volume":5830400},{"timestamp":963408600,"date":"2000-07-12","index":4956,"close":5.3,"high":5.41,"low":5.28,"open":5.38,"volume":4732800},{"timestamp":963495000,"date":"2000-07-13","index":4957,"close":5.49,"high":5.58,"low":5.32,"open":5.34,"volume":8097600},{"timestamp":963581400,"date":"2000-07-14","index":4958,"close":5.48,"high":5.55,"low":5.35,"open":5.52,"volume":8752800},{"timestamp":963840600,"date":"2000-07-17","index":4959,"close":5.65,"high":5.68,"low":5.44,"open":5.52,"volume":7823200}]}]
+[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10415900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]},{"date":"2018-12-20","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":9586,"close":75.54,"high":75.57,"low":73.59,"open":74.37,"volume":9693700},{"timestamp":1544193000,"date":"2018-12-07","index":9587,"close":73.34,"high":75.97,"low":72.87,"open":75.04,"volume":6133700},{"timestamp":1544452200,"date":"2018-12-10","index":9588,"close":72.51,"high":73.71,"low":70.61,"open":73.1,"volume":7235000},{"timestamp":1544538600,"date":"2018-12-11","index":9589,"close":73.57,"high":74.57,"low":72.56,"open":73.87,"volume":7794500},{"timestamp":1544625000,"date":"2018-12-12","index":9590,"close":74.32,"high":75.28,"low":73.51,"open":74.52,"volume":6950400},{"timestamp":1544711400,"date":"2018-12-13","index":9591,"close":72.93,"high":74.59,"low":72.59,"open":74.5,"volume":7454800},{"timestamp":1544797800,"date":"2018-12-14","index":9592,"close":72.53,"high":73.65,"low":71.41,"open":71.97,"volume":7221200},{"timestamp":1545057000,"date":"2018-12-17","index":9593,"close":69.9,"high":71.77,"low":69.46,"open":71.37,"volume":10647700},{"timestamp":1545143400,"date":"2018-12-18","index":9594,"close":71.15,"high":72.41,"low":70.43,"open":70.9,"volume":7533300},{"timestamp":1545229800,"date":"2018-12-19","index":9595,"close":68.97,"high":72,"low":68.32,"open":71.45,"volume":8426100},{"timestamp":1545316200,"date":"2018-12-20","index":9596,"close":67.53,"high":69.57,"low":66.53,"open":68.73,"volume":14488500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":9597,"close":72.37,"high":74.29,"low":71.25,"open":73.29,"volume":28487900},{"timestamp":1545661800,"date":"2018-12-24","index":9598,"close":68.1,"high":71.93,"low":68.08,"open":71.4,"volume":8551400},{"timestamp":1545834600,"date":"2018-12-26","index":9599,"close":73.01,"high":73.01,"low":68.65,"open":68.7,"volume":10019200},{"timestamp":1545921000,"date":"2018-12-27","index":9600,"close":73.67,"high":73.73,"low":70.99,"open":72.18,"volume":9004900},{"timestamp":1546007400,"date":"2018-12-28","index":9601,"close":73.34,"high":74.46,"low":72.57,"open":73.97,"volume":6197000},{"timestamp":1546266600,"date":"2018-12-31","index":9602,"close":74.14,"high":74.46,"low":73.52,"open":73.98,"volume":5519100},{"timestamp":1546439400,"date":"2019-01-02","index":9603,"close":74.06,"high":74.64,"low":72.19,"open":72.79,"volume":6762700},{"timestamp":1546525800,"date":"2019-01-03","index":9604,"close":72.75,"high":73.32,"low":71.21,"open":73.25,"volume":8007400},{"timestamp":1546612200,"date":"2019-01-04","index":9605,"close":74.65,"high":75.12,"low":73.12,"open":73.45,"volume":7844200},{"timestamp":1546871400,"date":"2019-01-07","index":9606,"close":75.72,"high":76.36,"low":74.3,"open":74.74,"volume":8184800},{"timestamp":1546957800,"date":"2019-01-08","index":9607,"close":76.73,"high":77.4,"low":76.2,"open":76.83,"volume":8809000}]},{"date":"2018-09-25","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":9526,"close":82.63,"high":83.58,"low":82.55,"open":83.2,"volume":7166800},{"timestamp":1536759000,"date":"2018-09-12","index":9527,"close":83,"high":83.04,"low":82.04,"open":82.7,"volume":5384300},{"timestamp":1536845400,"date":"2018-09-13","index":9528,"close":83.47,"high":83.9,"low":83.12,"open":83.21,"volume":5382100},{"timestamp":1536931800,"date":"2018-09-14","index":9529,"close":83.49,"high":83.84,"low":83.06,"open":83.58,"volume":4884400},{"timestamp":1537191000,"date":"2018-09-17","index":9530,"close":83.26,"high":83.93,"low":82.94,"open":83.49,"volume":4861100},{"timestamp":1537277400,"date":"2018-09-18","index":9531,"close":85.26,"high":85.35,"low":83.24,"open":83.24,"volume":7277700},{"timestamp":1537363800,"date":"2018-09-19","index":9532,"close":84.43,"high":85.85,"low":84.12,"open":85.69,"volume":8053100},{"timestamp":1537450200,"date":"2018-09-20","index":9533,"close":85.37,"high":85.87,"low":84.93,"open":85.09,"volume":6620300},{"timestamp":1537536600,"date":"2018-09-21","index":9534,"close":85.55,"high":86.04,"low":85.01,"open":86,"volume":13852700},{"timestamp":1537795800,"date":"2018-09-24","index":9535,"close":84.27,"high":85.26,"low":84.25,"open":85.16,"volume":8770400},{"timestamp":1537882200,"date":"2018-09-25","index":9536,"close":84.79,"high":85.1,"low":84.07,"open":84.86,"volume":10519500}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":9537,"close":83.7,"high":84.73,"low":81.95,"open":82.61,"volume":16357100},{"timestamp":1538055000,"date":"2018-09-27","index":9538,"close":84.54,"high":84.92,"low":83.73,"open":83.77,"volume":6080600},{"timestamp":1538141400,"date":"2018-09-28","index":9539,"close":84.72,"high":85.27,"low":84.25,"open":84.29,"volume":7452700},{"timestamp":1538400600,"date":"2018-10-01","index":9540,"close":84.46,"high":85.85,"low":84.37,"open":85.1,"volume":7876400},{"timestamp":1538487000,"date":"2018-10-02","index":9541,"close":82.77,"high":84.55,"low":82.5,"open":84.34,"volume":8446900},{"timestamp":1538573400,"date":"2018-10-03","index":9542,"close":82.5,"high":82.96,"low":81.75,"open":81.93,"volume":10046700},{"timestamp":1538659800,"date":"2018-10-04","index":9543,"close":80.18,"high":82.48,"low":80.02,"open":82.34,"volume":9161100},{"timestamp":1538746200,"date":"2018-10-05","index":9544,"close":80.12,"high":80.99,"low":79.43,"open":80.09,"volume":7019100},{"timestamp":1539005400,"date":"2018-10-08","index":9545,"close":80.23,"high":80.54,"low":79.08,"open":80.04,"volume":8058700},{"timestamp":1539091800,"date":"2018-10-09","index":9546,"close":80.42,"high":81.49,"low":80.16,"open":80.37,"volume":7643400},{"timestamp":1539178200,"date":"2018-10-10","index":9547,"close":74.94,"high":80.04,"low":74.77,"open":79.66,"volume":12977800}]},{"date":"2018-06-28","estimated":0.64,"reported":0.69,"pre":[{"timestamp":1528983000,"date":"2018-06-14","index":9465,"close":74.7,"high":75.15,"low":74.35,"open":74.6,"volume":4636000},{"timestamp":1529069400,"date":"2018-06-15","index":9466,"close":75.84,"high":75.85,"low":74.5,"open":74.71,"volume":10977300},{"timestamp":1529328600,"date":"2018-06-18","index":9467,"close":75.61,"high":75.76,"low":74.91,"open":75.28,"volume":4515900},{"timestamp":1529415000,"date":"2018-06-19","index":9468,"close":74.26,"high":74.92,"low":73.65,"open":74.5,"volume":7562200},{"timestamp":1529501400,"date":"2018-06-20","index":9469,"close":74.72,"high":74.91,"low":73.97,"open":74.2,"volume":4424900},{"timestamp":1529587800,"date":"2018-06-21","index":9470,"close":73.94,"high":74.79,"low":73.55,"open":73.7,"volume":5537900},{"timestamp":1529674200,"date":"2018-06-22","index":9471,"close":73.43,"high":74.41,"low":73.21,"open":73.57,"volume":9404900},{"timestamp":1529933400,"date":"2018-06-25","index":9472,"close":72.35,"high":73.36,"low":72.03,"open":73.32,"volume":9064100},{"timestamp":1530019800,"date":"2018-06-26","index":9473,"close":72.56,"high":73.29,"low":72.35,"open":72.5,"volume":7072600},{"timestamp":1530106200,"date":"2018-06-27","index":9474,"close":71.35,"high":72.95,"low":71.15,"open":72.73,"volume":7624700},{"timestamp":1530192600,"date":"2018-06-28","index":9475,"close":71.7,"high":72.12,"low":71.35,"open":71.45,"volume":9118500}],"post":[{"timestamp":1530279000,"date":"2018-06-29","index":9476,"close":79.68,"high":81,"low":78.36,"open":78.76,"volume":31314100},{"timestamp":1530538200,"date":"2018-07-02","index":9477,"close":78.35,"high":79.48,"low":77.02,"open":78.58,"volume":11867000},{"timestamp":1530624600,"date":"2018-07-03","index":9478,"close":76.28,"high":77.89,"low":76.1,"open":77.41,"volume":5794900},{"timestamp":1530797400,"date":"2018-07-05","index":9479,"close":76.55,"high":77.42,"low":76.14,"open":76.62,"volume":6534500},{"timestamp":1530883800,"date":"2018-07-06","index":9480,"close":76.48,"high":77.08,"low":76.07,"open":76.48,"volume":5916200},{"timestamp":1531143000,"date":"2018-07-09","index":9481,"close":77.28,"high":77.38,"low":76.35,"open":76.84,"volume":4871400},{"timestamp":1531229400,"date":"2018-07-10","index":9482,"close":77.57,"high":78.09,"low":77.16,"open":77.44,"volume":6281800},{"timestamp":1531315800,"date":"2018-07-11","index":9483,"close":77.36,"high":77.64,"low":76.83,"open":77.13,"volume":3656600},{"timestamp":1531402200,"date":"2018-07-12","index":9484,"close":77.37,"high":78.18,"low":77.23,"open":77.94,"volume":4879200},{"timestamp":1531488600,"date":"2018-07-13","index":9485,"close":77.38,"high":77.61,"low":77.14,"open":77.2,"volume":2963100},{"timestamp":1531747800,"date":"2018-07-16","index":9486,"close":77.75,"high":78.1,"low":77.3,"open":77.36,"volume":4755100}]},{"date":"2018-03-22","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":9397,"close":65.11,"high":65.25,"low":64.48,"open":64.56,"volume":5573000},{"timestamp":1520605800,"date":"2018-03-09","index":9398,"close":66.3,"high":66.51,"low":65.36,"open":65.51,"volume":5838400},{"timestamp":1520861400,"date":"2018-03-12","index":9399,"close":66.82,"high":67.61,"low":66.32,"open":66.65,"volume":7522700},{"timestamp":1520947800,"date":"2018-03-13","index":9400,"close":66.17,"high":67.69,"low":66.13,"open":67.3,"volume":5167300},{"timestamp":1521034200,"date":"2018-03-14","index":9401,"close":66.2,"high":66.9,"low":65.67,"open":66.65,"volume":6463800},{"timestamp":1521120600,"date":"2018-03-15","index":9402,"close":66.39,"high":66.61,"low":66.13,"open":66.49,"volume":5260800},{"timestamp":1521207000,"date":"2018-03-16","index":9403,"close":65.91,"high":66.69,"low":65.91,"open":66.31,"volume":12860900},{"timestamp":1521466200,"date":"2018-03-19","index":9404,"close":65.71,"high":66.34,"low":65.19,"open":65.7,"volume":7255600},{"timestamp":1521552600,"date":"2018-03-20","index":9405,"close":66.8,"high":66.87,"low":65.93,"open":65.94,"volume":6906200},{"timestamp":1521639000,"date":"2018-03-21","index":9406,"close":66.35,"high":67.21,"low":66.31,"open":66.73,"volume":5805200},{"timestamp":1521725400,"date":"2018-03-22","index":9407,"close":64.42,"high":66.15,"low":64.23,"open":65.6,"volume":12313300}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":9408,"close":64.63,"high":67.11,"low":64.46,"open":66.7,"volume":17343800},{"timestamp":1522071000,"date":"2018-03-26","index":9409,"close":65.9,"high":66.06,"low":64.99,"open":65.08,"volume":10796000},{"timestamp":1522157400,"date":"2018-03-27","index":9410,"close":66.17,"high":67.64,"low":65.43,"open":65.89,"volume":9452500},{"timestamp":1522243800,"date":"2018-03-28","index":9411,"close":65.44,"high":67.15,"low":65.27,"open":66.59,"volume":7208400},{"timestamp":1522330200,"date":"2018-03-29","index":9412,"close":66.44,"high":66.55,"low":65.61,"open":65.7,"volume":10748300},{"timestamp":1522675800,"date":"2018-04-02","index":9413,"close":64.12,"high":66.05,"low":63.21,"open":65.97,"volume":12383900},{"timestamp":1522762200,"date":"2018-04-03","index":9414,"close":66.7,"high":66.73,"low":64.36,"open":64.47,"volume":8766400},{"timestamp":1522848600,"date":"2018-04-04","index":9415,"close":68.42,"high":68.5,"low":65.93,"open":65.97,"volume":10275800},{"timestamp":1522935000,"date":"2018-04-05","index":9416,"close":69.59,"high":69.78,"low":68.39,"open":68.5,"volume":9093300},{"timestamp":1523021400,"date":"2018-04-06","index":9417,"close":67.55,"high":69.31,"low":66.93,"open":68.51,"volume":9719300},{"timestamp":1523280600,"date":"2018-04-09","index":9418,"close":67.18,"high":68.55,"low":67.15,"open":68.39,"volume":6504500}]},{"date":"2017-12-21","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1512657000,"date":"2017-12-07","index":9336,"close":60.6,"high":61.06,"low":59.65,"open":59.86,"volume":6113300},{"timestamp":1512743400,"date":"2017-12-08","index":9337,"close":61.3,"high":61.37,"low":60.29,"open":60.5,"volume":6065200},{"timestamp":1513002600,"date":"2017-12-11","index":9338,"close":61.91,"high":62.22,"low":61.3,"open":61.37,"volume":9017800},{"timestamp":1513089000,"date":"2017-12-12","index":9339,"close":62.17,"high":62.53,"low":61.65,"open":61.81,"volume":7358000},{"timestamp":1513175400,"date":"2017-12-13","index":9340,"close":64.3,"high":64.46,"low":62.02,"open":62.22,"volume":16072600},{"timestamp":1513261800,"date":"2017-12-14","index":9341,"close":64.53,"high":64.85,"low":64.05,"open":64.43,"volume":13055100},{"timestamp":1513348200,"date":"2017-12-15","index":9342,"close":64.79,"high":65.07,"low":64.15,"open":64.89,"volume":15659300},{"timestamp":1513607400,"date":"2017-12-18","index":9343,"close":64.81,"high":65.08,"low":64.39,"open":64.93,"volume":12652000},{"timestamp":1513693800,"date":"2017-12-19","index":9344,"close":64.24,"high":65.19,"low":64.18,"open":65.15,"volume":8212500},{"timestamp":1513780200,"date":"2017-12-20","index":9345,"close":63.59,"high":64.5,"low":63.58,"open":64.39,"volume":12468600},{"timestamp":1513866600,"date":"2017-12-21","index":9346,"close":64.77,"high":64.98,"low":63.3,"open":64.29,"volume":14352300}],"post":[{"timestamp":1513953000,"date":"2017-12-22","index":9347,"close":63.29,"high":63.54,"low":60.13,"open":61.2,"volume":20414200},{"timestamp":1514298600,"date":"2017-12-26","index":9348,"close":63.65,"high":63.89,"low":62.81,"open":62.9,"volume":4563500},{"timestamp":1514385000,"date":"2017-12-27","index":9349,"close":62.95,"high":63.6,"low":62.77,"open":63.56,"volume":8959700},{"timestamp":1514471400,"date":"2017-12-28","index":9350,"close":62.95,"high":63.32,"low":62.85,"open":63,"volume":3987200},{"timestamp":1514557800,"date":"2017-12-29","index":9351,"close":62.55,"high":63.37,"low":62.55,"open":63.21,"volume":5222100},{"timestamp":1514903400,"date":"2018-01-02","index":9352,"close":63.49,"high":63.49,"low":62.85,"open":62.85,"volume":6511000},{"timestamp":1514989800,"date":"2018-01-03","index":9353,"close":63.48,"high":63.66,"low":62.76,"open":63.48,"volume":6091100},{"timestamp":1515076200,"date":"2018-01-04","index":9354,"close":63.44,"high":63.55,"low":62.55,"open":63.4,"volume":5780500},{"timestamp":1515162600,"date":"2018-01-05","index":9355,"close":63.98,"high":64.3,"low":63.47,"open":63.7,"volume":11632300},{"timestamp":1515421800,"date":"2018-01-08","index":9356,"close":64.55,"high":64.71,"low":63.98,"open":64.15,"volume":11905700},{"timestamp":1515508200,"date":"2018-01-09","index":9357,"close":64.09,"high":64.72,"low":63.47,"open":64.23,"volume":8771300}]},{"date":"2017-09-26","estimated":0.48,"reported":0.57,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":9275,"close":53.4,"high":54.09,"low":53.3,"open":53.77,"volume":7823700},{"timestamp":1505309400,"date":"2017-09-13","index":9276,"close":53.52,"high":53.64,"low":53.04,"open":53.45,"volume":6086000},{"timestamp":1505395800,"date":"2017-09-14","index":9277,"close":53.73,"high":53.89,"low":53.12,"open":53.54,"volume":7497400},{"timestamp":1505482200,"date":"2017-09-15","index":9278,"close":53.87,"high":54.06,"low":53.52,"open":53.86,"volume":10046800},{"timestamp":1505741400,"date":"2017-09-18","index":9279,"close":53.5,"high":54.16,"low":53.4,"open":53.87,"volume":8166400},{"timestamp":1505827800,"date":"2017-09-19","index":9280,"close":53.33,"high":54.05,"low":52.51,"open":52.78,"volume":14707200},{"timestamp":1505914200,"date":"2017-09-20","index":9281,"close":53.56,"high":53.64,"low":53.04,"open":53.49,"volume":7058000},{"timestamp":1506000600,"date":"2017-09-21","index":9282,"close":53.19,"high":53.64,"low":53.09,"open":53.55,"volume":8065400},{"timestamp":1506087000,"date":"2017-09-22","index":9283,"close":53.24,"high":53.61,"low":52.8,"open":53.02,"volume":10962400},{"timestamp":1506346200,"date":"2017-09-25","index":9284,"close":53.23,"high":53.56,"low":53,"open":53.08,"volume":12262400},{"timestamp":1506432600,"date":"2017-09-26","index":9285,"close":53.7,"high":53.97,"low":52.98,"open":53.18,"volume":16183700}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":9286,"close":52.67,"high":52.69,"low":51.03,"open":52.17,"volume":36202500},{"timestamp":1506605400,"date":"2017-09-28","index":9287,"close":52.63,"high":53.03,"low":52.33,"open":52.8,"volume":11334700},{"timestamp":1506691800,"date":"2017-09-29","index":9288,"close":51.85,"high":52.82,"low":51.76,"open":52.59,"volume":12189900},{"timestamp":1506951000,"date":"2017-10-02","index":9289,"close":51.87,"high":52.21,"low":51.66,"open":52.16,"volume":7516200},{"timestamp":1507037400,"date":"2017-10-03","index":9290,"close":51.47,"high":52.05,"low":51.4,"open":52,"volume":8126700},{"timestamp":1507123800,"date":"2017-10-04","index":9291,"close":52.08,"high":52.13,"low":51.4,"open":51.51,"volume":8204300},{"timestamp":1507210200,"date":"2017-10-05","index":9292,"close":52.18,"high":52.32,"low":51.78,"open":52.01,"volume":5287400},{"timestamp":1507296600,"date":"2017-10-06","index":9293,"close":52.42,"high":52.46,"low":52.12,"open":52.2,"volume":5360300},{"timestamp":1507555800,"date":"2017-10-09","index":9294,"close":51.52,"high":52.3,"low":51.5,"open":52.23,"volume":6875100},{"timestamp":1507642200,"date":"2017-10-10","index":9295,"close":51.53,"high":51.82,"low":51.37,"open":51.58,"volume":8372700},{"timestamp":1507728600,"date":"2017-10-11","index":9296,"close":51.03,"high":51.52,"low":50.83,"open":51.39,"volume":9109600}]},{"date":"2017-06-29","estimated":0.5,"reported":0.6,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":9214,"close":52.9,"high":54.05,"low":52.73,"open":54,"volume":16041100},{"timestamp":1497619800,"date":"2017-06-16","index":9215,"close":51.1,"high":51.84,"low":50.79,"open":51.75,"volume":25725500},{"timestamp":1497879000,"date":"2017-06-19","index":9216,"close":52.02,"high":52.22,"low":51.4,"open":51.42,"volume":11265300},{"timestamp":1497965400,"date":"2017-06-20","index":9217,"close":51.56,"high":52.13,"low":51.1,"open":52.05,"volume":10676500},{"timestamp":1498051800,"date":"2017-06-21","index":9218,"close":52.59,"high":52.69,"low":51.9,"open":51.9,"volume":13021700},{"timestamp":1498138200,"date":"2017-06-22","index":9219,"close":52.4,"high":52.62,"low":52.09,"open":52.6,"volume":10660700},{"timestamp":1498224600,"date":"2017-06-23","index":9220,"close":52.85,"high":52.92,"low":51.67,"open":52.15,"volume":8522400},{"timestamp":1498483800,"date":"2017-06-26","index":9221,"close":53.28,"high":53.57,"low":52.67,"open":52.95,"volume":7966200},{"timestamp":1498570200,"date":"2017-06-27","index":9222,"close":52.95,"high":53.26,"low":52.64,"open":53.19,"volume":7873100},{"timestamp":1498656600,"date":"2017-06-28","index":9223,"close":53.36,"high":53.61,"low":52.96,"open":53.17,"volume":7527200},{"timestamp":1498743000,"date":"2017-06-29","index":9224,"close":53.17,"high":53.63,"low":52.99,"open":53.33,"volume":14801900}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":9225,"close":59,"high":59.71,"low":56.5,"open":56.6,"volume":46553000},{"timestamp":1499088600,"date":"2017-07-03","index":9226,"close":58.65,"high":59.01,"low":58.33,"open":58.37,"volume":9910000},{"timestamp":1499261400,"date":"2017-07-05","index":9227,"close":57.56,"high":58.29,"low":57.51,"open":58.24,"volume":16167000},{"timestamp":1499347800,"date":"2017-07-06","index":9228,"close":57.16,"high":57.72,"low":57,"open":57.45,"volume":9035700},{"timestamp":1499434200,"date":"2017-07-07","index":9229,"close":57.98,"high":58.08,"low":57.03,"open":57.4,"volume":8145400},{"timestamp":1499693400,"date":"2017-07-10","index":9230,"close":58.73,"high":58.81,"low":57.68,"open":57.89,"volume":8942400},{"timestamp":1499779800,"date":"2017-07-11","index":9231,"close":58.18,"high":58.93,"low":58.04,"open":58.54,"volume":7223000},{"timestamp":1499866200,"date":"2017-07-12","index":9232,"close":58.22,"high":58.75,"low":58.1,"open":58.31,"volume":7243100},{"timestamp":1499952600,"date":"2017-07-13","index":9233,"close":57.94,"high":58.58,"low":57.93,"open":58.22,"volume":8108600},{"timestamp":1500039000,"date":"2017-07-14","index":9234,"close":58,"high":58.21,"low":57.64,"open":57.95,"volume":6345300},{"timestamp":1500298200,"date":"2017-07-17","index":9235,"close":57.79,"high":58.35,"low":57.76,"open":58,"volume":6885000}]},{"date":"2017-03-21","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9144,"close":56.55,"high":56.99,"low":56.02,"open":56.71,"volume":7124400},{"timestamp":1488983400,"date":"2017-03-08","index":9145,"close":56.51,"high":56.94,"low":56.31,"open":56.94,"volume":7604800},{"timestamp":1489069800,"date":"2017-03-09","index":9146,"close":56.36,"high":56.66,"low":56.09,"open":56.61,"volume":6165700},{"timestamp":1489156200,"date":"2017-03-10","index":9147,"close":56.43,"high":56.99,"low":56.26,"open":56.49,"volume":8882400},{"timestamp":1489411800,"date":"2017-03-13","index":9148,"close":56.67,"high":56.82,"low":56.11,"open":56.43,"volume":7235900},{"timestamp":1489498200,"date":"2017-03-14","index":9149,"close":57.28,"high":58.01,"low":56.72,"open":56.87,"volume":9286900},{"timestamp":1489584600,"date":"2017-03-15","index":9150,"close":57.66,"high":57.99,"low":56.75,"open":57.63,"volume":10067500},{"timestamp":1489671000,"date":"2017-03-16","index":9151,"close":57.6,"high":57.72,"low":56.83,"open":57.43,"volume":9895000},{"timestamp":1489757400,"date":"2017-03-17","index":9152,"close":57.8,"high":57.89,"low":57.31,"open":57.77,"volume":10791500},{"timestamp":1490016600,"date":"2017-03-20","index":9153,"close":58.68,"high":58.81,"low":57.96,"open":58,"volume":13352500},{"timestamp":1490103000,"date":"2017-03-21","index":9154,"close":58.01,"high":59,"low":57.72,"open":58.78,"volume":15269800}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9155,"close":53.92,"high":55,"low":53.76,"open":54.76,"volume":37413400},{"timestamp":1490275800,"date":"2017-03-23","index":9156,"close":55.37,"high":55.55,"low":54.52,"open":54.61,"volume":23848300},{"timestamp":1490362200,"date":"2017-03-24","index":9157,"close":56.36,"high":56.64,"low":55.12,"open":55.29,"volume":14438600},{"timestamp":1490621400,"date":"2017-03-27","index":9158,"close":55.93,"high":56.25,"low":55.54,"open":55.64,"volume":8663600},{"timestamp":1490707800,"date":"2017-03-28","index":9159,"close":56.62,"high":56.78,"low":55.79,"open":55.99,"volume":7823900},{"timestamp":1490794200,"date":"2017-03-29","index":9160,"close":56.68,"high":57.1,"low":56.35,"open":56.41,"volume":7456200},{"timestamp":1490880600,"date":"2017-03-30","index":9161,"close":56.04,"high":56.6,"low":55.81,"open":56.48,"volume":7210500},{"timestamp":1490967000,"date":"2017-03-31","index":9162,"close":55.73,"high":56.03,"low":55.65,"open":56,"volume":5905600},{"timestamp":1491226200,"date":"2017-04-03","index":9163,"close":55.56,"high":55.8,"low":55.15,"open":55.74,"volume":7088800},{"timestamp":1491312600,"date":"2017-04-04","index":9164,"close":55.04,"high":55.3,"low":54.83,"open":55.15,"volume":8843300},{"timestamp":1491399000,"date":"2017-04-05","index":9165,"close":54.98,"high":55.8,"low":54.5,"open":54.97,"volume":7722100}]},{"date":"2016-12-20","estimated":0.43,"reported":0.5,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9083,"close":50.57,"high":51.1,"low":50.26,"open":50.83,"volume":12496300},{"timestamp":1481121000,"date":"2016-12-07","index":9084,"close":52.1,"high":52.25,"low":50.6,"open":50.79,"volume":10412600},{"timestamp":1481207400,"date":"2016-12-08","index":9085,"close":51.55,"high":52.47,"low":51.45,"open":52.15,"volume":9260900},{"timestamp":1481293800,"date":"2016-12-09","index":9086,"close":51.72,"high":51.97,"low":51.5,"open":51.76,"volume":5869800},{"timestamp":1481553000,"date":"2016-12-12","index":9087,"close":51.54,"high":51.9,"low":50.94,"open":51.5,"volume":11459500},{"timestamp":1481639400,"date":"2016-12-13","index":9088,"close":52.3,"high":53.22,"low":51.83,"open":51.83,"volume":11442300},{"timestamp":1481725800,"date":"2016-12-14","index":9089,"close":51.79,"high":52.34,"low":51.59,"open":52.24,"volume":8012800},{"timestamp":1481812200,"date":"2016-12-15","index":9090,"close":51.29,"high":52.04,"low":51.09,"open":52,"volume":9567500},{"timestamp":1481898600,"date":"2016-12-16","index":9091,"close":50.92,"high":51.64,"low":50.67,"open":51.6,"volume":13984900},{"timestamp":1482157800,"date":"2016-12-19","index":9092,"close":50.85,"high":51.36,"low":50.48,"open":50.91,"volume":9451700},{"timestamp":1482244200,"date":"2016-12-20","index":9093,"close":51.79,"high":51.99,"low":50.75,"open":51.06,"volume":15984100}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9094,"close":52.3,"high":53.35,"low":51.55,"open":52.9,"volume":23236400},{"timestamp":1482417000,"date":"2016-12-22","index":9095,"close":52.14,"high":53,"low":52.03,"open":52.8,"volume":11798900},{"timestamp":1482503400,"date":"2016-12-23","index":9096,"close":51.91,"high":52.35,"low":51.67,"open":51.99,"volume":9360800},{"timestamp":1482849000,"date":"2016-12-27","index":9097,"close":51.29,"high":52.25,"low":51.2,"open":51.8,"volume":8175000},{"timestamp":1482935400,"date":"2016-12-28","index":9098,"close":51.02,"high":51.5,"low":50.87,"open":51.31,"volume":6318000},{"timestamp":1483021800,"date":"2016-12-29","index":9099,"close":51.06,"high":51.24,"low":50.88,"open":51,"volume":4680800},{"timestamp":1483108200,"date":"2016-12-30","index":9100,"close":50.83,"high":51.33,"low":50.7,"open":51.1,"volume":7384300},{"timestamp":1483453800,"date":"2017-01-03","index":9101,"close":51.98,"high":52.5,"low":51.77,"open":51.99,"volume":13295600},{"timestamp":1483540200,"date":"2017-01-04","index":9102,"close":53.07,"high":53.35,"low":52.09,"open":52.23,"volume":13759500},{"timestamp":1483626600,"date":"2017-01-05","index":9103,"close":53.06,"high":53.1,"low":52.44,"open":52.92,"volume":8682200},{"timestamp":1483713000,"date":"2017-01-06","index":9104,"close":53.91,"high":54.09,"low":52.98,"open":53.09,"volume":12532400}]},{"date":"2016-09-27","estimated":0.56,"reported":0.73,"pre":[{"timestamp":1473773400,"date":"2016-09-13","index":9024,"close":55.37,"high":55.94,"low":55.12,"open":55.86,"volume":7359400},{"timestamp":1473859800,"date":"2016-09-14","index":9025,"close":55.13,"high":55.56,"low":54.93,"open":55.16,"volume":7621200},{"timestamp":1473946200,"date":"2016-09-15","index":9026,"close":55.47,"high":55.54,"low":54.81,"open":55,"volume":6283900},{"timestamp":1474032600,"date":"2016-09-16","index":9027,"close":55.18,"high":55.36,"low":55.05,"open":55.24,"volume":11715400},{"timestamp":1474291800,"date":"2016-09-19","index":9028,"close":54.95,"high":55.47,"low":54.93,"open":55.38,"volume":7671300},{"timestamp":1474378200,"date":"2016-09-20","index":9029,"close":54.87,"high":55.44,"low":54.76,"open":55.26,"volume":8563000},{"timestamp":1474464600,"date":"2016-09-21","index":9030,"close":55.34,"high":55.38,"low":54.61,"open":55.02,"volume":8041700},{"timestamp":1474551000,"date":"2016-09-22","index":9031,"close":55.41,"high":55.98,"low":55.24,"open":55.47,"volume":8052400},{"timestamp":1474637400,"date":"2016-09-23","index":9032,"close":55.15,"high":55.71,"low":54.91,"open":55.02,"volume":8921700},{"timestamp":1474896600,"date":"2016-09-26","index":9033,"close":54.4,"high":55,"low":54.08,"open":54.8,"volume":11629600},{"timestamp":1474983000,"date":"2016-09-27","index":9034,"close":55.34,"high":55.54,"low":53.9,"open":54.25,"volume":17945200}],"post":[{"timestamp":1475069400,"date":"2016-09-28","index":9035,"close":53.25,"high":55,"low":52.8,"open":54.6,"volume":33213000},{"timestamp":1475155800,"date":"2016-09-29","index":9036,"close":52.16,"high":53.58,"low":52.12,"open":52.92,"volume":16993900},{"timestamp":1475242200,"date":"2016-09-30","index":9037,"close":52.65,"high":53.06,"low":52.28,"open":52.57,"volume":12940200},{"timestamp":1475501400,"date":"2016-10-03","index":9038,"close":52.67,"high":53,"low":52.42,"open":52.54,"volume":7632500},{"timestamp":1475587800,"date":"2016-10-04","index":9039,"close":52.14,"high":53.06,"low":52.08,"open":52.9,"volume":10737400},{"timestamp":1475674200,"date":"2016-10-05","index":9040,"close":52.12,"high":52.64,"low":52.1,"open":52.15,"volume":7244100},{"timestamp":1475760600,"date":"2016-10-06","index":9041,"close":52.03,"high":52.33,"low":51.97,"open":52.2,"volume":9391700},{"timestamp":1475847000,"date":"2016-10-07","index":9042,"close":51.79,"high":52.46,"low":51.68,"open":52.42,"volume":8407100},{"timestamp":1476106200,"date":"2016-10-10","index":9043,"close":51.79,"high":52.25,"low":51.77,"open":52.13,"volume":5469300},{"timestamp":1476192600,"date":"2016-10-11","index":9044,"close":51.82,"high":52.25,"low":51.52,"open":51.95,"volume":9203500},{"timestamp":1476279000,"date":"2016-10-12","index":9045,"close":52.44,"high":52.71,"low":51.8,"open":52.01,"volume":9301300}]},{"date":"2016-06-28","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1465911000,"date":"2016-06-14","index":8961,"close":54.12,"high":54.94,"low":54.08,"open":54.58,"volume":9585600},{"timestamp":1465997400,"date":"2016-06-15","index":8962,"close":54.31,"high":55.06,"low":54.24,"open":54.24,"volume":7498400},{"timestamp":1466083800,"date":"2016-06-16","index":8963,"close":53.47,"high":53.64,"low":52.94,"open":53.54,"volume":14456500},{"timestamp":1466170200,"date":"2016-06-17","index":8964,"close":53.71,"high":53.87,"low":53.16,"open":53.45,"volume":11007100},{"timestamp":1466429400,"date":"2016-06-20","index":8965,"close":54.36,"high":55.15,"low":54.23,"open":54.23,"volume":8429400},{"timestamp":1466515800,"date":"2016-06-21","index":8966,"close":54.77,"high":55.09,"low":54.44,"open":54.46,"volume":8278200},{"timestamp":1466602200,"date":"2016-06-22","index":8967,"close":54.57,"high":55.14,"low":54.53,"open":55,"volume":7019600},{"timestamp":1466688600,"date":"2016-06-23","index":8968,"close":54.12,"high":55.18,"low":53.95,"open":55.11,"volume":11219800},{"timestamp":1466775000,"date":"2016-06-24","index":8969,"close":52.59,"high":53.36,"low":52.18,"open":52.36,"volume":18481200},{"timestamp":1467034200,"date":"2016-06-27","index":8970,"close":51.89,"high":52.52,"low":51.48,"open":52,"volume":15265700},{"timestamp":1467120600,"date":"2016-06-28","index":8971,"close":53.09,"high":53.2,"low":51.57,"open":52.04,"volume":20837800}],"post":[{"timestamp":1467207000,"date":"2016-06-29","index":8972,"close":55.13,"high":55.14,"low":52.89,"open":54.5,"volume":36084800},{"timestamp":1467293400,"date":"2016-06-30","index":8973,"close":55.2,"high":55.43,"low":54.6,"open":55.29,"volume":17350500},{"timestamp":1467379800,"date":"2016-07-01","index":8974,"close":55.61,"high":55.81,"low":54.91,"open":55.07,"volume":9285100},{"timestamp":1467725400,"date":"2016-07-05","index":8975,"close":55.2,"high":55.91,"low":55.01,"open":55.34,"volume":10256100},{"timestamp":1467811800,"date":"2016-07-06","index":8976,"close":55.8,"high":55.81,"low":54.82,"open":54.88,"volume":7863400},{"timestamp":1467898200,"date":"2016-07-07","index":8977,"close":55.92,"high":55.98,"low":55.56,"open":55.8,"volume":6948000},{"timestamp":1467984600,"date":"2016-07-08","index":8978,"close":56.72,"high":56.82,"low":56.09,"open":56.1,"volume":8645900},{"timestamp":1468243800,"date":"2016-07-11","index":8979,"close":56.83,"high":57.23,"low":56.71,"open":56.83,"volume":8122500},{"timestamp":1468330200,"date":"2016-07-12","index":8980,"close":58.06,"high":58.2,"low":57.07,"open":57.09,"volume":11164400},{"timestamp":1468416600,"date":"2016-07-13","index":8981,"close":57.99,"high":58.44,"low":57.73,"open":58.18,"volume":9126500},{"timestamp":1468503000,"date":"2016-07-14","index":8982,"close":58.49,"high":58.6,"low":58.15,"open":58.3,"volume":7488400}]},{"date":"2016-03-22","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1457447400,"date":"2016-03-08","index":8893,"close":59.81,"high":60.6,"low":58.71,"open":59.03,"volume":9307900},{"timestamp":1457533800,"date":"2016-03-09","index":8894,"close":58.33,"high":59.62,"low":57.95,"open":59.58,"volume":12766900},{"timestamp":1457620200,"date":"2016-03-10","index":8895,"close":58.88,"high":59.04,"low":57.97,"open":58.7,"volume":9402600},{"timestamp":1457706600,"date":"2016-03-11","index":8896,"close":60.08,"high":60.44,"low":59.13,"open":59.13,"volume":8834400},{"timestamp":1457962200,"date":"2016-03-14","index":8897,"close":60.81,"high":61.33,"low":60.1,"open":60.19,"volume":7090500},{"timestamp":1458048600,"date":"2016-03-15","index":8898,"close":61.4,"high":61.75,"low":60.36,"open":60.5,"volume":6188800},{"timestamp":1458135000,"date":"2016-03-16","index":8899,"close":61.86,"high":62.23,"low":61.29,"open":61.47,"volume":7018300},{"timestamp":1458221400,"date":"2016-03-17","index":8900,"close":63.18,"high":63.38,"low":61.74,"open":61.76,"volume":9926800},{"timestamp":1458307800,"date":"2016-03-18","index":8901,"close":62.99,"high":63.98,"low":62.85,"open":63.55,"volume":13192900},{"timestamp":1458567000,"date":"2016-03-21","index":8902,"close":64.72,"high":65.29,"low":63.4,"open":63.55,"volume":13635400},{"timestamp":1458653400,"date":"2016-03-22","index":8903,"close":64.9,"high":65.44,"low":64.17,"open":64.83,"volume":18212900}],"post":[{"timestamp":1458739800,"date":"2016-03-23","index":8904,"close":62.44,"high":63.45,"low":61.15,"open":61.33,"volume":26987000},{"timestamp":1458826200,"date":"2016-03-24","index":8905,"close":61.65,"high":62.14,"low":61.12,"open":62.06,"volume":12231300},{"timestamp":1459171800,"date":"2016-03-28","index":8906,"close":61.34,"high":61.98,"low":61.25,"open":61.58,"volume":7899000},{"timestamp":1459258200,"date":"2016-03-29","index":8907,"close":61.49,"high":61.9,"low":61.25,"open":61.26,"volume":7837800},{"timestamp":1459344600,"date":"2016-03-30","index":8908,"close":62.04,"high":62.41,"low":61.77,"open":61.77,"volume":7859300},{"timestamp":1459431000,"date":"2016-03-31","index":8909,"close":61.47,"high":62.64,"low":61.31,"open":61.99,"volume":8257800},{"timestamp":1459517400,"date":"2016-04-01","index":8910,"close":61.59,"high":61.82,"low":61.15,"open":61.22,"volume":7555300},{"timestamp":1459776600,"date":"2016-04-04","index":8911,"close":59.97,"high":61.85,"low":59.42,"open":61.73,"volume":16523400},{"timestamp":1459863000,"date":"2016-04-05","index":8912,"close":59.67,"high":60.17,"low":59.44,"open":59.62,"volume":7554000},{"timestamp":1459949400,"date":"2016-04-06","index":8913,"close":60.31,"high":60.68,"low":59.19,"open":59.6,"volume":10201500},{"timestamp":1460035800,"date":"2016-04-07","index":8914,"close":60.3,"high":60.58,"low":59.71,"open":59.79,"volume":7092900}]},{"date":"2015-12-22","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":8832,"close":65.85,"high":66.37,"low":65.21,"open":65.43,"volume":5605800},{"timestamp":1449671400,"date":"2015-12-09","index":8833,"close":64.42,"high":65.77,"low":63.87,"open":65.38,"volume":7442800},{"timestamp":1449757800,"date":"2015-12-10","index":8834,"close":64.32,"high":64.82,"low":64,"open":64.36,"volume":5682600},{"timestamp":1449844200,"date":"2015-12-11","index":8835,"close":63.15,"high":63.87,"low":62.83,"open":63.81,"volume":8276000},{"timestamp":1450103400,"date":"2015-12-14","index":8836,"close":63.93,"high":64.17,"low":63.06,"open":63.31,"volume":7991400},{"timestamp":1450189800,"date":"2015-12-15","index":8837,"close":64.31,"high":65,"low":64.18,"open":64.8,"volume":6869600},{"timestamp":1450276200,"date":"2015-12-16","index":8838,"close":65.46,"high":65.6,"low":64.41,"open":64.68,"volume":7542200},{"timestamp":1450362600,"date":"2015-12-17","index":8839,"close":65.11,"high":65.93,"low":65.04,"open":65.85,"volume":7400800},{"timestamp":1450449000,"date":"2015-12-18","index":8840,"close":64.26,"high":65.26,"low":64.18,"open":64.86,"volume":13804600},{"timestamp":1450708200,"date":"2015-12-21","index":8841,"close":64.9,"high":65.15,"low":64.31,"open":64.84,"volume":8972600},{"timestamp":1450794600,"date":"2015-12-22","index":8842,"close":65.93,"high":65.93,"low":64.91,"open":65.74,"volume":17218400}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":8843,"close":64.36,"high":68.19,"low":63.91,"open":68.12,"volume":57319400},{"timestamp":1450967400,"date":"2015-12-24","index":8844,"close":63.18,"high":64.73,"low":62.15,"open":64.55,"volume":13889100},{"timestamp":1451313000,"date":"2015-12-28","index":8845,"close":63.81,"high":63.88,"low":62.8,"open":63.21,"volume":8786800},{"timestamp":1451399400,"date":"2015-12-29","index":8846,"close":64.26,"high":64.48,"low":64.02,"open":64.31,"volume":6708600},{"timestamp":1451485800,"date":"2015-12-30","index":8847,"close":63.25,"high":64.4,"low":63.17,"open":64.36,"volume":5817900},{"timestamp":1451572200,"date":"2015-12-31","index":8848,"close":62.5,"high":63.17,"low":62.5,"open":63.15,"volume":6454700},{"timestamp":1451917800,"date":"2016-01-04","index":8849,"close":61.52,"high":61.91,"low":60.86,"open":61.11,"volume":11626800},{"timestamp":1452004200,"date":"2016-01-05","index":8850,"close":62.38,"high":62.59,"low":61.72,"open":61.72,"volume":9220600},{"timestamp":1452090600,"date":"2016-01-06","index":8851,"close":61.49,"high":62.04,"low":61.15,"open":61.3,"volume":6551600},{"timestamp":1452177000,"date":"2016-01-07","index":8852,"close":59.85,"high":61.26,"low":59.78,"open":60.39,"volume":10881300},{"timestamp":1452263400,"date":"2016-01-08","index":8853,"close":58.87,"high":60.79,"low":58.66,"open":60.06,"volume":11191300}]},{"date":"2015-09-24","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1441891800,"date":"2015-09-10","index":8770,"close":55.19,"high":55.52,"low":54.47,"open":54.83,"volume":7363000},{"timestamp":1441978200,"date":"2015-09-11","index":8771,"close":55.91,"high":55.92,"low":54.99,"open":55.12,"volume":5589600},{"timestamp":1442237400,"date":"2015-09-14","index":8772,"close":55.94,"high":56.03,"low":55.57,"open":55.76,"volume":6833200},{"timestamp":1442323800,"date":"2015-09-15","index":8773,"close":56.92,"high":57.04,"low":55.4,"open":55.95,"volume":7699400},{"timestamp":1442410200,"date":"2015-09-16","index":8774,"close":57.79,"high":57.96,"low":56.92,"open":57.17,"volume":8104400},{"timestamp":1442496600,"date":"2015-09-17","index":8775,"close":57.63,"high":58.4,"low":57.28,"open":57.62,"volume":8062600},{"timestamp":1442583000,"date":"2015-09-18","index":8776,"close":57.53,"high":57.81,"low":56.88,"open":57.08,"volume":18615000},{"timestamp":1442842200,"date":"2015-09-21","index":8777,"close":58.28,"high":58.54,"low":57.38,"open":57.83,"volume":8746600},{"timestamp":1442928600,"date":"2015-09-22","index":8778,"close":57.99,"high":58.08,"low":57.19,"open":57.63,"volume":7555400},{"timestamp":1443015000,"date":"2015-09-23","index":8779,"close":57.72,"high":58.3,"low":57.6,"open":57.99,"volume":9055800},{"timestamp":1443101400,"date":"2015-09-24","index":8780,"close":57.4,"high":57.58,"low":56.75,"open":57.15,"volume":14352600}],"post":[{"timestamp":1443187800,"date":"2015-09-25","index":8781,"close":62.5,"high":62.97,"low":61.35,"open":61.56,"volume":36968200},{"timestamp":1443447000,"date":"2015-09-28","index":8782,"close":61.07,"high":62.38,"low":60.42,"open":62.25,"volume":16450800},{"timestamp":1443533400,"date":"2015-09-29","index":8783,"close":59.83,"high":61.04,"low":59.53,"open":61,"volume":14414400},{"timestamp":1443619800,"date":"2015-09-30","index":8784,"close":61.49,"high":61.56,"low":60.37,"open":60.37,"volume":9437800},{"timestamp":1443706200,"date":"2015-10-01","index":8785,"close":61.92,"high":61.97,"low":60.64,"open":61.58,"volume":8994200},{"timestamp":1443792600,"date":"2015-10-02","index":8786,"close":62.6,"high":62.6,"low":60.78,"open":61.04,"volume":9114400},{"timestamp":1444051800,"date":"2015-10-05","index":8787,"close":62.13,"high":63.24,"low":62.04,"open":62.92,"volume":9646400},{"timestamp":1444138200,"date":"2015-10-06","index":8788,"close":61.6,"high":62.4,"low":61.29,"open":62.13,"volume":7665400},{"timestamp":1444224600,"date":"2015-10-07","index":8789,"close":61.05,"high":62.22,"low":60.5,"open":61.81,"volume":10215400},{"timestamp":1444311000,"date":"2015-10-08","index":8790,"close":62.46,"high":62.62,"low":61.33,"open":61.46,"volume":7622600},{"timestamp":1444397400,"date":"2015-10-09","index":8791,"close":62.47,"high":62.67,"low":62.04,"open":62.28,"volume":6940600}]},{"date":"2015-06-25","estimated":0.42,"reported":0.49,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":8707,"close":51.94,"high":52.56,"low":51.74,"open":52.54,"volume":6178000},{"timestamp":1434115800,"date":"2015-06-12","index":8708,"close":51.89,"high":52.05,"low":51.6,"open":51.78,"volume":4133000},{"timestamp":1434375000,"date":"2015-06-15","index":8709,"close":51.67,"high":51.92,"low":51.37,"open":51.55,"volume":4902000},{"timestamp":1434461400,"date":"2015-06-16","index":8710,"close":52.28,"high":52.49,"low":51.72,"open":51.74,"volume":5034000},{"timestamp":1434547800,"date":"2015-06-17","index":8711,"close":52.38,"high":52.58,"low":52.04,"open":52.37,"volume":4072400},{"timestamp":1434634200,"date":"2015-06-18","index":8712,"close":53,"high":53.33,"low":52.51,"open":52.53,"volume":5690600},{"timestamp":1434720600,"date":"2015-06-19","index":8713,"close":53.26,"high":53.42,"low":52.97,"open":53.01,"volume":7285600},{"timestamp":1434979800,"date":"2015-06-22","index":8714,"close":53.4,"high":53.72,"low":53.33,"open":53.43,"volume":4186600},{"timestamp":1435066200,"date":"2015-06-23","index":8715,"close":53.6,"high":53.63,"low":53.41,"open":53.6,"volume":5934200},{"timestamp":1435152600,"date":"2015-06-24","index":8716,"close":53.11,"high":53.69,"low":53.02,"open":53.6,"volume":5056200},{"timestamp":1435239000,"date":"2015-06-25","index":8717,"close":52.61,"high":53.4,"low":52.33,"open":53.4,"volume":10811400}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":8718,"close":54.85,"high":55.17,"low":54.19,"open":54.19,"volume":20287600},{"timestamp":1435584600,"date":"2015-06-29","index":8719,"close":53.83,"high":54.74,"low":53.83,"open":54.63,"volume":9005000},{"timestamp":1435671000,"date":"2015-06-30","index":8720,"close":54.01,"high":54.44,"low":53.9,"open":54.42,"volume":7531200},{"timestamp":1435757400,"date":"2015-07-01","index":8721,"close":54.72,"high":54.72,"low":54.29,"open":54.47,"volume":5924000},{"timestamp":1435843800,"date":"2015-07-02","index":8722,"close":54.94,"high":55.37,"low":54.54,"open":54.96,"volume":5900000},{"timestamp":1436189400,"date":"2015-07-06","index":8723,"close":54.92,"high":55.26,"low":54.51,"open":54.54,"volume":4991400},{"timestamp":1436275800,"date":"2015-07-07","index":8724,"close":55.65,"high":55.67,"low":54.53,"open":55.04,"volume":7207000},{"timestamp":1436362200,"date":"2015-07-08","index":8725,"close":54.63,"high":55.38,"low":54.5,"open":55.11,"volume":6733600},{"timestamp":1436448600,"date":"2015-07-09","index":8726,"close":54.72,"high":55.46,"low":54.6,"open":55.12,"volume":6168400},{"timestamp":1436535000,"date":"2015-07-10","index":8727,"close":55.26,"high":55.4,"low":54.5,"open":55.26,"volume":5159200},{"timestamp":1436794200,"date":"2015-07-13","index":8728,"close":56.21,"high":56.28,"low":55.4,"open":55.62,"volume":5047600}]},{"date":"2015-03-19","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1425565800,"date":"2015-03-05","index":8639,"close":49.23,"high":49.34,"low":48.9,"open":48.98,"volume":6633600},{"timestamp":1425652200,"date":"2015-03-06","index":8640,"close":48.46,"high":49.35,"low":48.3,"open":49.23,"volume":7174600},{"timestamp":1425907800,"date":"2015-03-09","index":8641,"close":48.72,"high":48.91,"low":48.47,"open":48.54,"volume":5938800},{"timestamp":1425994200,"date":"2015-03-10","index":8642,"close":48.26,"high":48.49,"low":48.13,"open":48.21,"volume":7096000},{"timestamp":1426080600,"date":"2015-03-11","index":8643,"close":47.67,"high":48.54,"low":47.59,"open":48.19,"volume":7484200},{"timestamp":1426167000,"date":"2015-03-12","index":8644,"close":48.52,"high":48.55,"low":47.69,"open":47.75,"volume":5809800},{"timestamp":1426253400,"date":"2015-03-13","index":8645,"close":47.9,"high":48.74,"low":47.65,"open":48.52,"volume":7396200},{"timestamp":1426512600,"date":"2015-03-16","index":8646,"close":48.22,"high":48.4,"low":47.97,"open":48.1,"volume":8497000},{"timestamp":1426599000,"date":"2015-03-17","index":8647,"close":48.27,"high":48.39,"low":47.76,"open":48.07,"volume":6408200},{"timestamp":1426685400,"date":"2015-03-18","index":8648,"close":48.76,"high":48.94,"low":47.81,"open":48.27,"volume":8855600},{"timestamp":1426771800,"date":"2015-03-19","index":8649,"close":49.16,"high":49.31,"low":48.6,"open":48.9,"volume":13536000}],"post":[{"timestamp":1426858200,"date":"2015-03-20","index":8650,"close":50.99,"high":51.9,"low":50.63,"open":51.31,"volume":29779800},{"timestamp":1427117400,"date":"2015-03-23","index":8651,"close":50.73,"high":51.3,"low":50.6,"open":50.78,"volume":10471800},{"timestamp":1427203800,"date":"2015-03-24","index":8652,"close":50.33,"high":50.83,"low":50.3,"open":50.53,"volume":7598800},{"timestamp":1427290200,"date":"2015-03-25","index":8653,"close":49.49,"high":50.59,"low":49.47,"open":50.5,"volume":8133400},{"timestamp":1427376600,"date":"2015-03-26","index":8654,"close":49.67,"high":50.04,"low":48.83,"open":49.17,"volume":9479800},{"timestamp":1427463000,"date":"2015-03-27","index":8655,"close":49.94,"high":50.09,"low":49.56,"open":49.56,"volume":4403600},{"timestamp":1427722200,"date":"2015-03-30","index":8656,"close":50.44,"high":50.78,"low":50.27,"open":50.62,"volume":5435400},{"timestamp":1427808600,"date":"2015-03-31","index":8657,"close":50.17,"high":50.92,"low":50.15,"open":50.44,"volume":6309200},{"timestamp":1427895000,"date":"2015-04-01","index":8658,"close":49.78,"high":50.14,"low":49.17,"open":50,"volume":6605400},{"timestamp":1427981400,"date":"2015-04-02","index":8659,"close":49.83,"high":50.16,"low":49.69,"open":50.02,"volume":3840400},{"timestamp":1428327000,"date":"2015-04-06","index":8660,"close":49.87,"high":50.31,"low":49.28,"open":49.38,"volume":5027400}]},{"date":"2014-12-18","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":8578,"close":49.53,"high":49.69,"low":49.03,"open":49.25,"volume":4128200},{"timestamp":1417789800,"date":"2014-12-05","index":8579,"close":49.67,"high":49.75,"low":49.42,"open":49.63,"volume":3408200},{"timestamp":1418049000,"date":"2014-12-08","index":8580,"close":48.86,"high":49.53,"low":48.65,"open":49.53,"volume":5155200},{"timestamp":1418135400,"date":"2014-12-09","index":8581,"close":48.51,"high":48.7,"low":47.99,"open":48.53,"volume":5989000},{"timestamp":1418221800,"date":"2014-12-10","index":8582,"close":48.83,"high":49.12,"low":48.23,"open":48.24,"volume":6457800},{"timestamp":1418308200,"date":"2014-12-11","index":8583,"close":48.47,"high":49.3,"low":48.42,"open":48.74,"volume":8723600},{"timestamp":1418394600,"date":"2014-12-12","index":8584,"close":48.08,"high":48.94,"low":48.08,"open":48.33,"volume":8243800},{"timestamp":1418653800,"date":"2014-12-15","index":8585,"close":47.72,"high":48.47,"low":47.39,"open":48.22,"volume":10152600},{"timestamp":1418740200,"date":"2014-12-16","index":8586,"close":46.6,"high":47.71,"low":46.49,"open":47.67,"volume":14614400},{"timestamp":1418826600,"date":"2014-12-17","index":8587,"close":47.25,"high":47.38,"low":46.45,"open":46.87,"volume":11205200},{"timestamp":1418913000,"date":"2014-12-18","index":8588,"close":48.54,"high":48.54,"low":47.53,"open":48.13,"volume":18960800}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":8589,"close":47.42,"high":48.14,"low":46.42,"open":47.75,"volume":27002000},{"timestamp":1419258600,"date":"2014-12-22","index":8590,"close":47.97,"high":47.97,"low":47.51,"open":47.56,"volume":7662200},{"timestamp":1419345000,"date":"2014-12-23","index":8591,"close":47.99,"high":48.26,"low":47.79,"open":48,"volume":5241800},{"timestamp":1419431400,"date":"2014-12-24","index":8592,"close":48.15,"high":48.67,"low":48.04,"open":48.2,"volume":2439600},{"timestamp":1419604200,"date":"2014-12-26","index":8593,"close":48.42,"high":48.6,"low":48.13,"open":48.26,"volume":3144400},{"timestamp":1419863400,"date":"2014-12-29","index":8594,"close":48.65,"high":48.83,"low":48.31,"open":48.31,"volume":4017800},{"timestamp":1419949800,"date":"2014-12-30","index":8595,"close":48.44,"high":48.65,"low":48.31,"open":48.44,"volume":4146800},{"timestamp":1420036200,"date":"2014-12-31","index":8596,"close":48.08,"high":48.81,"low":48.02,"open":48.49,"volume":4697400},{"timestamp":1420209000,"date":"2015-01-02","index":8597,"close":47.51,"high":48.47,"low":47.06,"open":48.28,"volume":4985800},{"timestamp":1420468200,"date":"2015-01-05","index":8598,"close":46.75,"high":47.28,"low":46.56,"open":47.26,"volume":6889200},{"timestamp":1420554600,"date":"2015-01-06","index":8599,"close":46.47,"high":47.08,"low":46.03,"open":46.94,"volume":7576000}]},{"date":"2014-09-25","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":8519,"close":40.91,"high":41.29,"low":40.77,"open":41.08,"volume":7460400},{"timestamp":1410528600,"date":"2014-09-12","index":8520,"close":40.92,"high":41,"low":40.71,"open":40.99,"volume":5926200},{"timestamp":1410787800,"date":"2014-09-15","index":8521,"close":40.81,"high":41.09,"low":40.51,"open":41.05,"volume":6729000},{"timestamp":1410874200,"date":"2014-09-16","index":8522,"close":40.6,"high":40.77,"low":40.42,"open":40.62,"volume":9393200},{"timestamp":1410960600,"date":"2014-09-17","index":8523,"close":40.76,"high":40.92,"low":40.5,"open":40.78,"volume":7443200},{"timestamp":1411047000,"date":"2014-09-18","index":8524,"close":40.99,"high":41,"low":40.63,"open":40.92,"volume":6393400},{"timestamp":1411133400,"date":"2014-09-19","index":8525,"close":40.9,"high":41.37,"low":40.67,"open":41.32,"volume":19704400},{"timestamp":1411392600,"date":"2014-09-22","index":8526,"close":40.35,"high":40.94,"low":40.1,"open":40.84,"volume":8138400},{"timestamp":1411479000,"date":"2014-09-23","index":8527,"close":40.06,"high":40.29,"low":39.94,"open":40.26,"volume":6046800},{"timestamp":1411565400,"date":"2014-09-24","index":8528,"close":40.42,"high":40.44,"low":39.96,"open":40.07,"volume":6754000},{"timestamp":1411651800,"date":"2014-09-25","index":8529,"close":39.88,"high":40.34,"low":39.63,"open":40.34,"volume":14138400}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":8530,"close":44.75,"high":44.99,"low":43.65,"open":43.99,"volume":35090400},{"timestamp":1411997400,"date":"2014-09-29","index":8531,"close":44.56,"high":45.05,"low":44.13,"open":44.13,"volume":14834400},{"timestamp":1412083800,"date":"2014-09-30","index":8532,"close":44.6,"high":45.15,"low":44.2,"open":44.35,"volume":11583400},{"timestamp":1412170200,"date":"2014-10-01","index":8533,"close":43.85,"high":44.5,"low":43.76,"open":44.46,"volume":9471600},{"timestamp":1412256600,"date":"2014-10-02","index":8534,"close":44.65,"high":44.76,"low":43.44,"open":43.83,"volume":8739200},{"timestamp":1412343000,"date":"2014-10-03","index":8535,"close":45.15,"high":45.22,"low":44.58,"open":44.88,"volume":8790000},{"timestamp":1412602200,"date":"2014-10-06","index":8536,"close":44.61,"high":45.25,"low":44.28,"open":45.15,"volume":7031200},{"timestamp":1412688600,"date":"2014-10-07","index":8537,"close":44.03,"high":44.6,"low":44.01,"open":44.3,"volume":5486400},{"timestamp":1412775000,"date":"2014-10-08","index":8538,"close":44.42,"high":44.58,"low":43.76,"open":44.06,"volume":7481200},{"timestamp":1412861400,"date":"2014-10-09","index":8539,"close":43.62,"high":44.49,"low":43.55,"open":44.22,"volume":7462200},{"timestamp":1412947800,"date":"2014-10-10","index":8540,"close":43.6,"high":44.1,"low":43.51,"open":43.72,"volume":9048200}]},{"date":"2014-06-26","estimated":0.38,"reported":0.39,"pre":[{"timestamp":1402579800,"date":"2014-06-12","index":8456,"close":37.38,"high":37.72,"low":37.29,"open":37.6,"volume":6330600},{"timestamp":1402666200,"date":"2014-06-13","index":8457,"close":37.31,"high":37.47,"low":36.57,"open":37.37,"volume":7712200},{"timestamp":1402925400,"date":"2014-06-16","index":8458,"close":37.28,"high":37.65,"low":37.2,"open":37.4,"volume":6531400},{"timestamp":1403011800,"date":"2014-06-17","index":8459,"close":37.54,"high":37.58,"low":37.13,"open":37.38,"volume":6122200},{"timestamp":1403098200,"date":"2014-06-18","index":8460,"close":38.1,"high":38.18,"low":37.36,"open":37.62,"volume":9852200},{"timestamp":1403184600,"date":"2014-06-19","index":8461,"close":37.82,"high":38.22,"low":37.6,"open":38.22,"volume":4977600},{"timestamp":1403271000,"date":"2014-06-20","index":8462,"close":37.55,"high":38.06,"low":37.53,"open":38.04,"volume":11385600},{"timestamp":1403530200,"date":"2014-06-23","index":8463,"close":37.72,"high":37.81,"low":37.2,"open":37.55,"volume":9069200},{"timestamp":1403616600,"date":"2014-06-24","index":8464,"close":37.49,"high":37.99,"low":37.47,"open":37.69,"volume":7617000},{"timestamp":1403703000,"date":"2014-06-25","index":8465,"close":38.24,"high":38.27,"low":37.51,"open":37.51,"volume":7172200},{"timestamp":1403789400,"date":"2014-06-26","index":8466,"close":38.43,"high":38.46,"low":37.83,"open":38.28,"volume":10522600}],"post":[{"timestamp":1403875800,"date":"2014-06-27","index":8467,"close":38.84,"high":39.58,"low":38.84,"open":39.26,"volume":18138400},{"timestamp":1404135000,"date":"2014-06-30","index":8468,"close":38.78,"high":38.87,"low":38.54,"open":38.76,"volume":8535800},{"timestamp":1404221400,"date":"2014-07-01","index":8469,"close":39,"high":39.27,"low":38.87,"open":38.87,"volume":7129200},{"timestamp":1404307800,"date":"2014-07-02","index":8470,"close":38.9,"high":39.21,"low":38.85,"open":39.03,"volume":5577200},{"timestamp":1404394200,"date":"2014-07-03","index":8471,"close":39.22,"high":39.31,"low":38.5,"open":38.76,"volume":4568600},{"timestamp":1404739800,"date":"2014-07-07","index":8472,"close":39.33,"high":39.42,"low":38.97,"open":39,"volume":5464800},{"timestamp":1404826200,"date":"2014-07-08","index":8473,"close":38.83,"high":39.21,"low":38.53,"open":39.15,"volume":8044400},{"timestamp":1404912600,"date":"2014-07-09","index":8474,"close":39.35,"high":39.38,"low":38.85,"open":38.89,"volume":7028800},{"timestamp":1404999000,"date":"2014-07-10","index":8475,"close":38.75,"high":38.9,"low":38.4,"open":38.63,"volume":6357000},{"timestamp":1405085400,"date":"2014-07-11","index":8476,"close":38.65,"high":38.79,"low":38.38,"open":38.64,"volume":5758000},{"timestamp":1405344600,"date":"2014-07-14","index":8477,"close":38.97,"high":39.1,"low":38.79,"open":38.97,"volume":5503400}]},{"date":"2014-03-20","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1394116200,"date":"2014-03-06","index":8388,"close":39.11,"high":39.19,"low":38.68,"open":38.9,"volume":5536400},{"timestamp":1394202600,"date":"2014-03-07","index":8389,"close":39.73,"high":40.04,"low":39.54,"open":39.55,"volume":8930800},{"timestamp":1394458200,"date":"2014-03-10","index":8390,"close":39.49,"high":39.68,"low":39.22,"open":39.58,"volume":5344400},{"timestamp":1394544600,"date":"2014-03-11","index":8391,"close":39.4,"high":39.81,"low":39.28,"open":39.53,"volume":4906600},{"timestamp":1394631000,"date":"2014-03-12","index":8392,"close":39.49,"high":39.5,"low":39.01,"open":39.05,"volume":4296800},{"timestamp":1394717400,"date":"2014-03-13","index":8393,"close":39.26,"high":39.87,"low":39.17,"open":39.63,"volume":8400400},{"timestamp":1394803800,"date":"2014-03-14","index":8394,"close":39.16,"high":39.5,"low":38.9,"open":39.15,"volume":6086000},{"timestamp":1395063000,"date":"2014-03-17","index":8395,"close":39.49,"high":39.57,"low":39.26,"open":39.44,"volume":8577600},{"timestamp":1395149400,"date":"2014-03-18","index":8396,"close":39.82,"high":40.04,"low":39.53,"open":39.59,"volume":8245400},{"timestamp":1395235800,"date":"2014-03-19","index":8397,"close":39.58,"high":39.98,"low":39.28,"open":39.67,"volume":5970400},{"timestamp":1395322200,"date":"2014-03-20","index":8398,"close":39.63,"high":39.63,"low":38.88,"open":39.47,"volume":12440600}],"post":[{"timestamp":1395408600,"date":"2014-03-21","index":8399,"close":37.6,"high":38.65,"low":37.5,"open":38.55,"volume":31767000},{"timestamp":1395667800,"date":"2014-03-24","index":8400,"close":37.43,"high":37.92,"low":37.28,"open":37.74,"volume":9999000},{"timestamp":1395754200,"date":"2014-03-25","index":8401,"close":36.83,"high":37.76,"low":36.79,"open":37.67,"volume":10527000},{"timestamp":1395840600,"date":"2014-03-26","index":8402,"close":36.61,"high":37.25,"low":36.61,"open":37.09,"volume":8537600},{"timestamp":1395927000,"date":"2014-03-27","index":8403,"close":36.66,"high":37.05,"low":36.51,"open":36.65,"volume":8158600},{"timestamp":1396013400,"date":"2014-03-28","index":8404,"close":36.77,"high":37.06,"low":36.64,"open":36.79,"volume":5987000},{"timestamp":1396272600,"date":"2014-03-31","index":8405,"close":36.93,"high":37.1,"low":36.72,"open":37,"volume":6356600},{"timestamp":1396359000,"date":"2014-04-01","index":8406,"close":37.19,"high":37.39,"low":37.01,"open":37.01,"volume":7399400},{"timestamp":1396445400,"date":"2014-04-02","index":8407,"close":37.27,"high":37.5,"low":37.16,"open":37.35,"volume":7614600},{"timestamp":1396531800,"date":"2014-04-03","index":8408,"close":36.99,"high":37.59,"low":36.91,"open":37.28,"volume":8255000},{"timestamp":1396618200,"date":"2014-04-04","index":8409,"close":36.42,"high":37.25,"low":36.26,"open":37.19,"volume":9720200}]},{"date":"2013-12-19","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":8327,"close":39.47,"high":39.67,"low":39.31,"open":39.49,"volume":5493400},{"timestamp":1386340200,"date":"2013-12-06","index":8328,"close":39.93,"high":39.94,"low":39.63,"open":39.81,"volume":3894000},{"timestamp":1386599400,"date":"2013-12-09","index":8329,"close":39.89,"high":40.13,"low":39.83,"open":39.97,"volume":4299200},{"timestamp":1386685800,"date":"2013-12-10","index":8330,"close":39.61,"high":39.83,"low":39.56,"open":39.67,"volume":5393800},{"timestamp":1386772200,"date":"2013-12-11","index":8331,"close":38.42,"high":39.51,"low":38.37,"open":39.46,"volume":13311600},{"timestamp":1386858600,"date":"2013-12-12","index":8332,"close":38.12,"high":38.46,"low":37.71,"open":38.46,"volume":10826000},{"timestamp":1386945000,"date":"2013-12-13","index":8333,"close":38.2,"high":38.4,"low":38.12,"open":38.17,"volume":7562200},{"timestamp":1387204200,"date":"2013-12-16","index":8334,"close":38.22,"high":38.55,"low":38.14,"open":38.46,"volume":9731000},{"timestamp":1387290600,"date":"2013-12-17","index":8335,"close":38.38,"high":38.63,"low":38.2,"open":38.47,"volume":13980600},{"timestamp":1387377000,"date":"2013-12-18","index":8336,"close":39.28,"high":39.29,"low":38.47,"open":38.5,"volume":10814400},{"timestamp":1387463400,"date":"2013-12-19","index":8337,"close":39.13,"high":39.38,"low":38.88,"open":39.28,"volume":10294600}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":8338,"close":38.67,"high":38.85,"low":38.32,"open":38.72,"volume":20442600},{"timestamp":1387809000,"date":"2013-12-23","index":8339,"close":38.56,"high":38.72,"low":38.35,"open":38.54,"volume":9376800},{"timestamp":1387895400,"date":"2013-12-24","index":8340,"close":38.83,"high":38.9,"low":38.6,"open":38.61,"volume":2782600},{"timestamp":1388068200,"date":"2013-12-26","index":8341,"close":39.1,"high":39.23,"low":38.85,"open":38.87,"volume":4609800},{"timestamp":1388154600,"date":"2013-12-27","index":8342,"close":39.08,"high":39.51,"low":39.01,"open":39.38,"volume":4640800},{"timestamp":1388413800,"date":"2013-12-30","index":8343,"close":39.37,"high":39.44,"low":38.96,"open":38.96,"volume":4289000},{"timestamp":1388500200,"date":"2013-12-31","index":8344,"close":39.32,"high":39.47,"low":39.17,"open":39.38,"volume":4106200},{"timestamp":1388673000,"date":"2014-01-02","index":8345,"close":39.12,"high":39.42,"low":38.97,"open":39.08,"volume":5318600},{"timestamp":1388759400,"date":"2014-01-03","index":8346,"close":39.01,"high":39.31,"low":38.98,"open":39.08,"volume":5597000},{"timestamp":1389018600,"date":"2014-01-06","index":8347,"close":38.72,"high":39.3,"low":38.71,"open":39.24,"volume":6045800},{"timestamp":1389105000,"date":"2014-01-07","index":8348,"close":38.74,"high":39,"low":38.71,"open":38.85,"volume":6769000}]},{"date":"2013-09-26","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1378992600,"date":"2013-09-12","index":8268,"close":34.04,"high":34.45,"low":33.9,"open":33.98,"volume":8249800},{"timestamp":1379079000,"date":"2013-09-13","index":8269,"close":33.96,"high":34.07,"low":33.6,"open":33.95,"volume":6584600},{"timestamp":1379338200,"date":"2013-09-16","index":8270,"close":34.1,"high":34.41,"low":33.96,"open":34.38,"volume":5337600},{"timestamp":1379424600,"date":"2013-09-17","index":8271,"close":34.16,"high":34.33,"low":33.99,"open":34.09,"volume":7752400},{"timestamp":1379511000,"date":"2013-09-18","index":8272,"close":34.74,"high":34.92,"low":33.97,"open":33.99,"volume":8548000},{"timestamp":1379597400,"date":"2013-09-19","index":8273,"close":34.75,"high":35.28,"low":34.4,"open":34.88,"volume":14627600},{"timestamp":1379683800,"date":"2013-09-20","index":8274,"close":34.69,"high":34.75,"low":34.05,"open":34.6,"volume":37157000},{"timestamp":1379943000,"date":"2013-09-23","index":8275,"close":34.49,"high":34.78,"low":34.02,"open":34.56,"volume":11022000},{"timestamp":1380029400,"date":"2013-09-24","index":8276,"close":34.72,"high":34.86,"low":34.6,"open":34.72,"volume":7432800},{"timestamp":1380115800,"date":"2013-09-25","index":8277,"close":34.46,"high":34.76,"low":34.37,"open":34.72,"volume":7883200},{"timestamp":1380202200,"date":"2013-09-26","index":8278,"close":35.17,"high":35.24,"low":34.58,"open":34.62,"volume":13765000}],"post":[{"timestamp":1380288600,"date":"2013-09-27","index":8279,"close":36.82,"high":37.63,"low":36.67,"open":37.41,"volume":31182000},{"timestamp":1380547800,"date":"2013-09-30","index":8280,"close":36.32,"high":36.58,"low":36.08,"open":36.15,"volume":14796400},{"timestamp":1380634200,"date":"2013-10-01","index":8281,"close":36.21,"high":36.63,"low":36.01,"open":36.52,"volume":10444400},{"timestamp":1380720600,"date":"2013-10-02","index":8282,"close":35.94,"high":36.13,"low":35.79,"open":36.02,"volume":8751600},{"timestamp":1380807000,"date":"2013-10-03","index":8283,"close":35.82,"high":36.25,"low":35.53,"open":35.94,"volume":7144600},{"timestamp":1380893400,"date":"2013-10-04","index":8284,"close":36.07,"high":36.17,"low":35.66,"open":35.88,"volume":7168200},{"timestamp":1381152600,"date":"2013-10-07","index":8285,"close":35.67,"high":35.99,"low":35.65,"open":35.71,"volume":5172800},{"timestamp":1381239000,"date":"2013-10-08","index":8286,"close":35.14,"high":36.31,"low":35.09,"open":35.73,"volume":7514200},{"timestamp":1381325400,"date":"2013-10-09","index":8287,"close":35.44,"high":35.74,"low":34.98,"open":35.26,"volume":9282200},{"timestamp":1381411800,"date":"2013-10-10","index":8288,"close":36.72,"high":36.72,"low":35.97,"open":36.08,"volume":11104800},{"timestamp":1381498200,"date":"2013-10-11","index":8289,"close":36.73,"high":36.87,"low":36.44,"open":36.74,"volume":10792200}]},{"date":"2013-06-27","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1371130200,"date":"2013-06-13","index":8205,"close":30.88,"high":30.96,"low":30.51,"open":30.65,"volume":7832600},{"timestamp":1371216600,"date":"2013-06-14","index":8206,"close":30.94,"high":31.2,"low":30.81,"open":30.82,"volume":5222400},{"timestamp":1371475800,"date":"2013-06-17","index":8207,"close":30.97,"high":31.36,"low":30.91,"open":31.19,"volume":7512800},{"timestamp":1371562200,"date":"2013-06-18","index":8208,"close":31.08,"high":31.13,"low":30.81,"open":30.92,"volume":9068800},{"timestamp":1371648600,"date":"2013-06-19","index":8209,"close":30.88,"high":31.17,"low":30.86,"open":31.07,"volume":9223600},{"timestamp":1371735000,"date":"2013-06-20","index":8210,"close":30.39,"high":30.82,"low":30.32,"open":30.67,"volume":9824200},{"timestamp":1371821400,"date":"2013-06-21","index":8211,"close":30.28,"high":30.69,"low":30.03,"open":30.41,"volume":10089200},{"timestamp":1372080600,"date":"2013-06-24","index":8212,"close":29.98,"high":30.25,"low":29.56,"open":30.08,"volume":9489400},{"timestamp":1372167000,"date":"2013-06-25","index":8213,"close":30.19,"high":30.5,"low":29.98,"open":30.21,"volume":10896400},{"timestamp":1372253400,"date":"2013-06-26","index":8214,"close":30.92,"high":31.06,"low":30.4,"open":30.43,"volume":11376800},{"timestamp":1372339800,"date":"2013-06-27","index":8215,"close":31.16,"high":31.63,"low":31.07,"open":31.43,"volume":12282800}],"post":[{"timestamp":1372426200,"date":"2013-06-28","index":8216,"close":31.84,"high":32.03,"low":30.09,"open":30.97,"volume":26803800},{"timestamp":1372685400,"date":"2013-07-01","index":8217,"close":31.17,"high":32.29,"low":31.1,"open":31.97,"volume":14398800},{"timestamp":1372771800,"date":"2013-07-02","index":8218,"close":31.31,"high":31.54,"low":30.95,"open":30.97,"volume":7402400},{"timestamp":1372858200,"date":"2013-07-03","index":8219,"close":31.43,"high":31.47,"low":31.05,"open":31.12,"volume":3375600},{"timestamp":1373031000,"date":"2013-07-05","index":8220,"close":31.82,"high":31.92,"low":31.58,"open":31.58,"volume":5157800},{"timestamp":1373290200,"date":"2013-07-08","index":8221,"close":31.86,"high":32.33,"low":31.74,"open":32,"volume":6981600},{"timestamp":1373376600,"date":"2013-07-09","index":8222,"close":31.97,"high":32.14,"low":31.7,"open":32,"volume":6989200},{"timestamp":1373463000,"date":"2013-07-10","index":8223,"close":31.8,"high":31.95,"low":31.66,"open":31.95,"volume":5101800},{"timestamp":1373549400,"date":"2013-07-11","index":8224,"close":31.86,"high":32.22,"low":31.72,"open":32.1,"volume":7146000},{"timestamp":1373635800,"date":"2013-07-12","index":8225,"close":31.83,"high":31.92,"low":31.75,"open":31.82,"volume":4424000},{"timestamp":1373895000,"date":"2013-07-15","index":8226,"close":31.67,"high":31.83,"low":31.63,"open":31.73,"volume":5761800}]},{"date":"2013-03-21","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":8137,"close":27.61,"high":27.83,"low":27.57,"open":27.7,"volume":5685200},{"timestamp":1362753000,"date":"2013-03-08","index":8138,"close":27.34,"high":27.61,"low":27.25,"open":27.56,"volume":8013000},{"timestamp":1363008600,"date":"2013-03-11","index":8139,"close":27.26,"high":27.32,"low":27.08,"open":27.28,"volume":6754800},{"timestamp":1363095000,"date":"2013-03-12","index":8140,"close":26.75,"high":27.08,"low":26.64,"open":26.85,"volume":12341600},{"timestamp":1363181400,"date":"2013-03-13","index":8141,"close":27.42,"high":27.5,"low":26.8,"open":26.81,"volume":8185400},{"timestamp":1363267800,"date":"2013-03-14","index":8142,"close":27.34,"high":27.45,"low":27.17,"open":27.42,"volume":6910800},{"timestamp":1363354200,"date":"2013-03-15","index":8143,"close":27.39,"high":27.42,"low":27.15,"open":27.33,"volume":8121000},{"timestamp":1363613400,"date":"2013-03-18","index":8144,"close":27.08,"high":27.33,"low":27.04,"open":27.22,"volume":5079400},{"timestamp":1363699800,"date":"2013-03-19","index":8145,"close":26.92,"high":27.22,"low":26.77,"open":27.15,"volume":6628400},{"timestamp":1363786200,"date":"2013-03-20","index":8146,"close":27.42,"high":27.44,"low":27.03,"open":27.03,"volume":7941800},{"timestamp":1363872600,"date":"2013-03-21","index":8147,"close":26.8,"high":27.36,"low":26.76,"open":27.23,"volume":15896200}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":8148,"close":29.76,"high":30.13,"low":28.93,"open":29,"volume":38657400},{"timestamp":1364218200,"date":"2013-03-25","index":8149,"close":29.78,"high":29.99,"low":29.51,"open":29.69,"volume":13317400},{"timestamp":1364304600,"date":"2013-03-26","index":8150,"close":29.74,"high":29.82,"low":29.45,"open":29.67,"volume":8948600},{"timestamp":1364391000,"date":"2013-03-27","index":8151,"close":29.23,"high":29.65,"low":29.07,"open":29.51,"volume":10445000},{"timestamp":1364477400,"date":"2013-03-28","index":8152,"close":29.5,"high":29.66,"low":29.23,"open":29.48,"volume":7612400},{"timestamp":1364823000,"date":"2013-04-01","index":8153,"close":29.13,"high":29.59,"low":28.99,"open":29.5,"volume":6969800},{"timestamp":1364909400,"date":"2013-04-02","index":8154,"close":29.45,"high":29.69,"low":29.18,"open":29.18,"volume":9330600},{"timestamp":1364995800,"date":"2013-04-03","index":8155,"close":29.45,"high":29.76,"low":29.28,"open":29.6,"volume":7626600},{"timestamp":1365082200,"date":"2013-04-04","index":8156,"close":29.67,"high":29.75,"low":29.37,"open":29.4,"volume":4999400},{"timestamp":1365168600,"date":"2013-04-05","index":8157,"close":29.49,"high":29.52,"low":29.17,"open":29.29,"volume":6189800},{"timestamp":1365427800,"date":"2013-04-08","index":8158,"close":29.98,"high":29.98,"low":29.41,"open":29.44,"volume":8013200}]},{"date":"2012-12-20","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":8076,"close":24.6,"high":24.67,"low":24.31,"open":24.37,"volume":9092000},{"timestamp":1354890600,"date":"2012-12-07","index":8077,"close":24.65,"high":24.75,"low":24.43,"open":24.73,"volume":7418000},{"timestamp":1355149800,"date":"2012-12-10","index":8078,"close":24.52,"high":24.83,"low":24.5,"open":24.67,"volume":7276800},{"timestamp":1355236200,"date":"2012-12-11","index":8079,"close":24.85,"high":24.88,"low":24.46,"open":24.5,"volume":9234400},{"timestamp":1355322600,"date":"2012-12-12","index":8080,"close":24.8,"high":25,"low":24.65,"open":24.85,"volume":10656000},{"timestamp":1355409000,"date":"2012-12-13","index":8081,"close":24.33,"high":24.89,"low":24.26,"open":24.77,"volume":7445200},{"timestamp":1355495400,"date":"2012-12-14","index":8082,"close":24.23,"high":24.47,"low":24.21,"open":24.28,"volume":8662000},{"timestamp":1355754600,"date":"2012-12-17","index":8083,"close":24.5,"high":24.52,"low":24.2,"open":24.3,"volume":8369600},{"timestamp":1355841000,"date":"2012-12-18","index":8084,"close":24.73,"high":24.75,"low":24.43,"open":24.52,"volume":7871600},{"timestamp":1355927400,"date":"2012-12-19","index":8085,"close":24.44,"high":24.8,"low":24.44,"open":24.73,"volume":7879200},{"timestamp":1356013800,"date":"2012-12-20","index":8086,"close":24.75,"high":24.76,"low":24.3,"open":24.53,"volume":12000000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":8087,"close":26.27,"high":26.37,"low":25.29,"open":25.63,"volume":27894800},{"timestamp":1356359400,"date":"2012-12-24","index":8088,"close":26.4,"high":26.56,"low":26.09,"open":26.14,"volume":11999200},{"timestamp":1356532200,"date":"2012-12-26","index":8089,"close":25.67,"high":26.25,"low":25.59,"open":26.02,"volume":8090400},{"timestamp":1356618600,"date":"2012-12-27","index":8090,"close":25.88,"high":25.97,"low":25.47,"open":25.61,"volume":7850400},{"timestamp":1356705000,"date":"2012-12-28","index":8091,"close":25.5,"high":25.86,"low":25.5,"open":25.73,"volume":6432400},{"timestamp":1356964200,"date":"2012-12-31","index":8092,"close":25.8,"high":25.82,"low":25.3,"open":25.42,"volume":6807400},{"timestamp":1357137000,"date":"2013-01-02","index":8093,"close":25.92,"high":26.24,"low":25.7,"open":26.2,"volume":7512800},{"timestamp":1357223400,"date":"2013-01-03","index":8094,"close":26.18,"high":26.3,"low":25.89,"open":25.98,"volume":7232200},{"timestamp":1357309800,"date":"2013-01-04","index":8095,"close":26.44,"high":26.52,"low":26.24,"open":26.25,"volume":6794000},{"timestamp":1357569000,"date":"2013-01-07","index":8096,"close":26.48,"high":26.54,"low":26.26,"open":26.4,"volume":6489400},{"timestamp":1357655400,"date":"2013-01-08","index":8097,"close":26.2,"high":26.47,"low":26.09,"open":26.36,"volume":6714200}]},{"date":"2012-09-27","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":8019,"close":24.8,"high":24.95,"low":24.57,"open":24.84,"volume":17326000},{"timestamp":1347629400,"date":"2012-09-14","index":8020,"close":24.16,"high":24.77,"low":23.97,"open":24.73,"volume":22890400},{"timestamp":1347888600,"date":"2012-09-17","index":8021,"close":24.49,"high":24.51,"low":24.02,"open":24.08,"volume":9379200},{"timestamp":1347975000,"date":"2012-09-18","index":8022,"close":24.43,"high":24.56,"low":24.27,"open":24.42,"volume":13601200},{"timestamp":1348061400,"date":"2012-09-19","index":8023,"close":24.42,"high":25.13,"low":24.4,"open":25.06,"volume":18669600},{"timestamp":1348147800,"date":"2012-09-20","index":8024,"close":24.18,"high":24.6,"low":24.09,"open":24.6,"volume":12850400},{"timestamp":1348234200,"date":"2012-09-21","index":8025,"close":24.13,"high":24.39,"low":24.05,"open":24.39,"volume":13657600},{"timestamp":1348493400,"date":"2012-09-24","index":8026,"close":23.83,"high":24.09,"low":23.5,"open":23.9,"volume":11824800},{"timestamp":1348579800,"date":"2012-09-25","index":8027,"close":23.77,"high":24.09,"low":23.75,"open":23.8,"volume":15992400},{"timestamp":1348666200,"date":"2012-09-26","index":8028,"close":23.87,"high":24.05,"low":23.58,"open":23.74,"volume":11866000},{"timestamp":1348752600,"date":"2012-09-27","index":8029,"close":24,"high":24.16,"low":23.66,"open":23.95,"volume":19398000}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":8030,"close":23.73,"high":24.05,"low":23.2,"open":23.26,"volume":27354400},{"timestamp":1349098200,"date":"2012-10-01","index":8031,"close":23.89,"high":24.05,"low":23.66,"open":23.73,"volume":11072800},{"timestamp":1349184600,"date":"2012-10-02","index":8032,"close":23.74,"high":24.05,"low":23.65,"open":24.01,"volume":11305600},{"timestamp":1349271000,"date":"2012-10-03","index":8033,"close":23.45,"high":23.89,"low":23.41,"open":23.73,"volume":14771200},{"timestamp":1349357400,"date":"2012-10-04","index":8034,"close":23.97,"high":23.99,"low":23.5,"open":23.58,"volume":13058400},{"timestamp":1349443800,"date":"2012-10-05","index":8035,"close":23.81,"high":24.13,"low":23.72,"open":24.03,"volume":9247200},{"timestamp":1349703000,"date":"2012-10-08","index":8036,"close":23.75,"high":23.95,"low":23.69,"open":23.75,"volume":5638000},{"timestamp":1349789400,"date":"2012-10-09","index":8037,"close":23.62,"high":23.92,"low":23.6,"open":23.73,"volume":9778800},{"timestamp":1349875800,"date":"2012-10-10","index":8038,"close":23.56,"high":23.86,"low":23.54,"open":23.72,"volume":7208800},{"timestamp":1349962200,"date":"2012-10-11","index":8039,"close":23.73,"high":23.87,"low":23.63,"open":23.66,"volume":7937600},{"timestamp":1350048600,"date":"2012-10-12","index":8040,"close":23.6,"high":23.86,"low":23.58,"open":23.76,"volume":6537200}]},{"date":"2012-06-28","estimated":0.34,"reported":0.29,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":7956,"close":25,"high":25.86,"low":24.84,"open":25.86,"volume":24052400},{"timestamp":1339767000,"date":"2012-06-15","index":7957,"close":25.44,"high":25.5,"low":24.89,"open":25.06,"volume":16830800},{"timestamp":1340026200,"date":"2012-06-18","index":7958,"close":25.35,"high":25.43,"low":25.03,"open":25.38,"volume":12656800},{"timestamp":1340112600,"date":"2012-06-19","index":7959,"close":25.39,"high":25.66,"low":25.33,"open":25.36,"volume":8638400},{"timestamp":1340199000,"date":"2012-06-20","index":7960,"close":25.3,"high":25.68,"low":25.16,"open":25.64,"volume":12839600},{"timestamp":1340285400,"date":"2012-06-21","index":7961,"close":24.67,"high":25.61,"low":24.63,"open":25.32,"volume":16054400},{"timestamp":1340371800,"date":"2012-06-22","index":7962,"close":24.85,"high":24.88,"low":24.57,"open":24.73,"volume":15357200},{"timestamp":1340631000,"date":"2012-06-25","index":7963,"close":24.36,"high":24.68,"low":24.17,"open":24.59,"volume":11873200},{"timestamp":1340717400,"date":"2012-06-26","index":7964,"close":24.61,"high":24.72,"low":24.33,"open":24.44,"volume":9580000},{"timestamp":1340803800,"date":"2012-06-27","index":7965,"close":24.53,"high":24.9,"low":24.38,"open":24.73,"volume":11222400},{"timestamp":1340890200,"date":"2012-06-28","index":7966,"close":24.22,"high":24.62,"low":23.96,"open":24.39,"volume":23916800}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":7967,"close":21.94,"high":22.63,"low":21.27,"open":21.96,"volume":86339600},{"timestamp":1341235800,"date":"2012-07-02","index":7968,"close":22.21,"high":22.37,"low":22.01,"open":22.1,"volume":23501600},{"timestamp":1341322200,"date":"2012-07-03","index":7969,"close":22.62,"high":22.65,"low":22.06,"open":22.34,"volume":14998400},{"timestamp":1341495000,"date":"2012-07-05","index":7970,"close":23.05,"high":23.17,"low":22.64,"open":22.67,"volume":22257200},{"timestamp":1341581400,"date":"2012-07-06","index":7971,"close":22.84,"high":23.06,"low":22.69,"open":22.9,"volume":16196400},{"timestamp":1341840600,"date":"2012-07-09","index":7972,"close":22.57,"high":22.92,"low":22.5,"open":22.8,"volume":13910000},{"timestamp":1341927000,"date":"2012-07-10","index":7973,"close":22.82,"high":23,"low":22.65,"open":22.65,"volume":14529200},{"timestamp":1342013400,"date":"2012-07-11","index":7974,"close":23.07,"high":23.1,"low":22.63,"open":22.92,"volume":17389600},{"timestamp":1342099800,"date":"2012-07-12","index":7975,"close":22.95,"high":23.06,"low":22.55,"open":22.98,"volume":14964800},{"timestamp":1342186200,"date":"2012-07-13","index":7976,"close":23.49,"high":23.57,"low":23.01,"open":23.07,"volume":11396400},{"timestamp":1342445400,"date":"2012-07-16","index":7977,"close":23.25,"high":23.47,"low":23.22,"open":23.45,"volume":11684800}]},{"date":"2012-03-22","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7888,"close":26.98,"high":27.13,"low":26.92,"open":27.03,"volume":4564800},{"timestamp":1331303400,"date":"2012-03-09","index":7889,"close":27.5,"high":27.54,"low":27.05,"open":27.16,"volume":9813600},{"timestamp":1331559000,"date":"2012-03-12","index":7890,"close":27.36,"high":27.48,"low":27.15,"open":27.2,"volume":9208000},{"timestamp":1331645400,"date":"2012-03-13","index":7891,"close":27.69,"high":27.71,"low":27.39,"open":27.5,"volume":9531200},{"timestamp":1331731800,"date":"2012-03-14","index":7892,"close":27.58,"high":27.81,"low":27.54,"open":27.73,"volume":7452400},{"timestamp":1331818200,"date":"2012-03-15","index":7893,"close":27.68,"high":27.77,"low":27.58,"open":27.71,"volume":7297200},{"timestamp":1331904600,"date":"2012-03-16","index":7894,"close":27.81,"high":27.94,"low":27.64,"open":27.68,"volume":14449600},{"timestamp":1332163800,"date":"2012-03-19","index":7895,"close":28.03,"high":28.13,"low":27.74,"open":27.98,"volume":10399600},{"timestamp":1332250200,"date":"2012-03-20","index":7896,"close":27.93,"high":28.24,"low":27.93,"open":27.93,"volume":10681200},{"timestamp":1332336600,"date":"2012-03-21","index":7897,"close":27.61,"high":28.17,"low":27.59,"open":28.02,"volume":15109600},{"timestamp":1332423000,"date":"2012-03-22","index":7898,"close":27.75,"high":27.91,"low":27.27,"open":27.53,"volume":20453600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7899,"close":26.85,"high":27.88,"low":26.52,"open":27.8,"volume":26509200},{"timestamp":1332768600,"date":"2012-03-26","index":7900,"close":27.14,"high":27.2,"low":26.93,"open":26.97,"volume":12512800},{"timestamp":1332855000,"date":"2012-03-27","index":7901,"close":26.97,"high":27.29,"low":26.93,"open":27.18,"volume":10130800},{"timestamp":1332941400,"date":"2012-03-28","index":7902,"close":26.81,"high":26.98,"low":26.57,"open":26.9,"volume":9239200},{"timestamp":1333027800,"date":"2012-03-29","index":7903,"close":26.96,"high":27,"low":26.58,"open":26.58,"volume":7893200},{"timestamp":1333114200,"date":"2012-03-30","index":7904,"close":27.11,"high":27.3,"low":26.96,"open":27.09,"volume":9274800},{"timestamp":1333373400,"date":"2012-04-02","index":7905,"close":27.25,"high":27.46,"low":27,"open":27.1,"volume":9788000},{"timestamp":1333459800,"date":"2012-04-03","index":7906,"close":27.34,"high":27.41,"low":27.08,"open":27.2,"volume":4644000},{"timestamp":1333546200,"date":"2012-04-04","index":7907,"close":27.37,"high":27.47,"low":27.17,"open":27.29,"volume":8866800},{"timestamp":1333632600,"date":"2012-04-05","index":7908,"close":27.6,"high":27.63,"low":27.25,"open":27.26,"volume":8787600},{"timestamp":1333978200,"date":"2012-04-09","index":7909,"close":27.67,"high":27.75,"low":27.13,"open":27.22,"volume":11309600}]},{"date":"2011-12-20","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":7825,"close":24.06,"high":24.31,"low":23.99,"open":24.3,"volume":6987600},{"timestamp":1323268200,"date":"2011-12-07","index":7826,"close":23.97,"high":24.25,"low":23.82,"open":24.19,"volume":11209200},{"timestamp":1323354600,"date":"2011-12-08","index":7827,"close":23.8,"high":24.12,"low":23.75,"open":23.9,"volume":9393200},{"timestamp":1323441000,"date":"2011-12-09","index":7828,"close":24.42,"high":24.56,"low":23.83,"open":23.87,"volume":12422800},{"timestamp":1323700200,"date":"2011-12-12","index":7829,"close":24.24,"high":24.44,"low":23.94,"open":24.33,"volume":10852400},{"timestamp":1323786600,"date":"2011-12-13","index":7830,"close":23.76,"high":24.45,"low":23.6,"open":24.28,"volume":10714000},{"timestamp":1323873000,"date":"2011-12-14","index":7831,"close":23.6,"high":23.93,"low":23.44,"open":23.74,"volume":9455200},{"timestamp":1323959400,"date":"2011-12-15","index":7832,"close":23.52,"high":23.93,"low":23.35,"open":23.86,"volume":10732000},{"timestamp":1324045800,"date":"2011-12-16","index":7833,"close":23.42,"high":23.77,"low":23.39,"open":23.69,"volume":12788400},{"timestamp":1324305000,"date":"2011-12-19","index":7834,"close":23.34,"high":23.53,"low":23.26,"open":23.48,"volume":8765200},{"timestamp":1324391400,"date":"2011-12-20","index":7835,"close":23.41,"high":23.98,"low":23.22,"open":23.62,"volume":18300800}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":7836,"close":24.09,"high":24.32,"low":23.57,"open":23.96,"volume":25045200},{"timestamp":1324564200,"date":"2011-12-22","index":7837,"close":23.7,"high":24.15,"low":23.56,"open":24.15,"volume":11711600},{"timestamp":1324650600,"date":"2011-12-23","index":7838,"close":24.23,"high":24.23,"low":23.69,"open":23.82,"volume":7165200},{"timestamp":1324996200,"date":"2011-12-27","index":7839,"close":24.44,"high":24.5,"low":24.13,"open":24.25,"volume":6448000},{"timestamp":1325082600,"date":"2011-12-28","index":7840,"close":24.11,"high":24.5,"low":24.07,"open":24.48,"volume":6830000},{"timestamp":1325169000,"date":"2011-12-29","index":7841,"close":24.36,"high":24.48,"low":24.12,"open":24.14,"volume":8571600},{"timestamp":1325255400,"date":"2011-12-30","index":7842,"close":24.09,"high":24.39,"low":24.09,"open":24.35,"volume":6609200},{"timestamp":1325601000,"date":"2012-01-03","index":7843,"close":24.2,"high":24.5,"low":24.17,"open":24.34,"volume":10944400},{"timestamp":1325687400,"date":"2012-01-04","index":7844,"close":24.56,"high":24.69,"low":24.13,"open":24.18,"volume":9440800},{"timestamp":1325773800,"date":"2012-01-05","index":7845,"close":24.54,"high":24.65,"low":24.25,"open":24.45,"volume":8393200},{"timestamp":1325860200,"date":"2012-01-06","index":7846,"close":24.5,"high":24.63,"low":24.38,"open":24.48,"volume":7760800}]},{"date":"2011-09-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":7763,"close":21.33,"high":21.87,"low":21.2,"open":21.44,"volume":11198800},{"timestamp":1315575000,"date":"2011-09-09","index":7764,"close":20.63,"high":21.35,"low":20.62,"open":21.11,"volume":14903200},{"timestamp":1315834200,"date":"2011-09-12","index":7765,"close":21.09,"high":21.1,"low":20.36,"open":20.44,"volume":9916800},{"timestamp":1315920600,"date":"2011-09-13","index":7766,"close":21.45,"high":21.59,"low":21.01,"open":21.1,"volume":11845600},{"timestamp":1316007000,"date":"2011-09-14","index":7767,"close":21.87,"high":22.2,"low":21.35,"open":21.57,"volume":15416000},{"timestamp":1316093400,"date":"2011-09-15","index":7768,"close":22.01,"high":22.1,"low":21.69,"open":22.07,"volume":11005600},{"timestamp":1316179800,"date":"2011-09-16","index":7769,"close":22.44,"high":22.5,"low":22.08,"open":22.16,"volume":16175600},{"timestamp":1316439000,"date":"2011-09-19","index":7770,"close":22.55,"high":22.63,"low":22.01,"open":22.06,"volume":14538000},{"timestamp":1316525400,"date":"2011-09-20","index":7771,"close":22.36,"high":22.8,"low":22.31,"open":22.67,"volume":15854400},{"timestamp":1316611800,"date":"2011-09-21","index":7772,"close":21.43,"high":22.41,"low":21.39,"open":22.31,"volume":20442800},{"timestamp":1316698200,"date":"2011-09-22","index":7773,"close":21.05,"high":21.18,"low":20.56,"open":20.8,"volume":23763200}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":7774,"close":22.16,"high":22.5,"low":21.67,"open":21.94,"volume":36419200},{"timestamp":1317043800,"date":"2011-09-26","index":7775,"close":22.33,"high":22.5,"low":21.81,"open":22.39,"volume":16838400},{"timestamp":1317130200,"date":"2011-09-27","index":7776,"close":22.65,"high":23.14,"low":22.5,"open":22.6,"volume":17462800},{"timestamp":1317216600,"date":"2011-09-28","index":7777,"close":22.12,"high":23,"low":22.06,"open":22.67,"volume":14258000},{"timestamp":1317303000,"date":"2011-09-29","index":7778,"close":22,"high":22.5,"low":21.36,"open":22.45,"volume":14378000},{"timestamp":1317389400,"date":"2011-09-30","index":7779,"close":21.38,"high":22.06,"low":21.37,"open":21.75,"volume":13958800},{"timestamp":1317648600,"date":"2011-10-03","index":7780,"close":20.76,"high":21.55,"low":20.75,"open":21.24,"volume":14336000},{"timestamp":1317735000,"date":"2011-10-04","index":7781,"close":21.43,"high":21.48,"low":20.25,"open":20.39,"volume":13781600},{"timestamp":1317821400,"date":"2011-10-05","index":7782,"close":21.95,"high":22.06,"low":21.33,"open":21.48,"volume":14786400},{"timestamp":1317907800,"date":"2011-10-06","index":7783,"close":22.32,"high":22.45,"low":21.81,"open":21.88,"volume":10604000},{"timestamp":1317994200,"date":"2011-10-07","index":7784,"close":22.04,"high":22.47,"low":21.9,"open":22.32,"volume":10361600}]},{"date":"2011-06-27","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1307971800,"date":"2011-06-13","index":7702,"close":20.13,"high":20.47,"low":19.92,"open":19.94,"volume":10787600},{"timestamp":1308058200,"date":"2011-06-14","index":7703,"close":20.56,"high":20.61,"low":20.27,"open":20.29,"volume":11731600},{"timestamp":1308144600,"date":"2011-06-15","index":7704,"close":20.1,"high":20.48,"low":19.98,"open":20.39,"volume":11418800},{"timestamp":1308231000,"date":"2011-06-16","index":7705,"close":20.07,"high":20.19,"low":19.86,"open":20.12,"volume":9092000},{"timestamp":1308317400,"date":"2011-06-17","index":7706,"close":20.28,"high":20.4,"low":20.2,"open":20.2,"volume":10494400},{"timestamp":1308576600,"date":"2011-06-20","index":7707,"close":20.81,"high":20.85,"low":20.22,"open":20.22,"volume":9140800},{"timestamp":1308663000,"date":"2011-06-21","index":7708,"close":21.13,"high":21.21,"low":20.76,"open":20.79,"volume":9263200},{"timestamp":1308749400,"date":"2011-06-22","index":7709,"close":20.49,"high":21.1,"low":20.46,"open":20.97,"volume":18370400},{"timestamp":1308835800,"date":"2011-06-23","index":7710,"close":20.55,"high":20.59,"low":20.16,"open":20.34,"volume":17086000},{"timestamp":1308922200,"date":"2011-06-24","index":7711,"close":20.3,"high":20.62,"low":20.18,"open":20.53,"volume":15564400},{"timestamp":1309181400,"date":"2011-06-27","index":7712,"close":20.41,"high":20.69,"low":20.23,"open":20.23,"volume":22992800}],"post":[{"timestamp":1309267800,"date":"2011-06-28","index":7713,"close":22.48,"high":22.65,"low":21.29,"open":21.32,"volume":60456800},{"timestamp":1309354200,"date":"2011-06-29","index":7714,"close":22.44,"high":22.59,"low":22.05,"open":22.42,"volume":25427600},{"timestamp":1309440600,"date":"2011-06-30","index":7715,"close":22.5,"high":22.61,"low":22.31,"open":22.31,"volume":17715200},{"timestamp":1309527000,"date":"2011-07-01","index":7716,"close":22.95,"high":23,"low":22.36,"open":22.41,"volume":16781200},{"timestamp":1309872600,"date":"2011-07-05","index":7717,"close":22.93,"high":23.03,"low":22.73,"open":22.82,"volume":14938800},{"timestamp":1309959000,"date":"2011-07-06","index":7718,"close":23.09,"high":23.12,"low":22.84,"open":22.85,"volume":14488000},{"timestamp":1310045400,"date":"2011-07-07","index":7719,"close":23.42,"high":23.56,"low":23.18,"open":23.19,"volume":17198000},{"timestamp":1310131800,"date":"2011-07-08","index":7720,"close":23.31,"high":23.33,"low":23.07,"open":23.25,"volume":12672400},{"timestamp":1310391000,"date":"2011-07-11","index":7721,"close":22.86,"high":23.26,"low":22.78,"open":22.97,"volume":12599600},{"timestamp":1310477400,"date":"2011-07-12","index":7722,"close":22.81,"high":23,"low":22.66,"open":22.82,"volume":7284000},{"timestamp":1310563800,"date":"2011-07-13","index":7723,"close":23.01,"high":23.22,"low":22.75,"open":22.75,"volume":9458400}]},{"date":"2011-03-17","estimated":0.28,"reported":0.27,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":7632,"close":22.46,"high":22.5,"low":22.23,"open":22.23,"volume":10421200},{"timestamp":1299249000,"date":"2011-03-04","index":7633,"close":22.47,"high":22.5,"low":22.33,"open":22.45,"volume":10181600},{"timestamp":1299508200,"date":"2011-03-07","index":7634,"close":22.23,"high":22.78,"low":22.07,"open":22.5,"volume":16266400},{"timestamp":1299594600,"date":"2011-03-08","index":7635,"close":22.3,"high":22.42,"low":22.21,"open":22.29,"volume":9622000},{"timestamp":1299681000,"date":"2011-03-09","index":7636,"close":22.24,"high":22.42,"low":22.06,"open":22.19,"volume":9950400},{"timestamp":1299767400,"date":"2011-03-10","index":7637,"close":22.05,"high":22.27,"low":21.89,"open":22.06,"volume":9078400},{"timestamp":1299853800,"date":"2011-03-11","index":7638,"close":21.79,"high":21.9,"low":21.37,"open":21.87,"volume":14917200},{"timestamp":1300109400,"date":"2011-03-14","index":7639,"close":21.55,"high":21.72,"low":21.34,"open":21.72,"volume":10236000},{"timestamp":1300195800,"date":"2011-03-15","index":7640,"close":21.33,"high":21.45,"low":21,"open":21.16,"volume":9891200},{"timestamp":1300282200,"date":"2011-03-16","index":7641,"close":21.2,"high":21.47,"low":21.01,"open":21.25,"volume":10024800},{"timestamp":1300368600,"date":"2011-03-17","index":7642,"close":21.35,"high":21.43,"low":21.12,"open":21.39,"volume":13822000}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":7643,"close":19.4,"high":19.66,"low":19.21,"open":19.5,"volume":78895200},{"timestamp":1300714200,"date":"2011-03-21","index":7644,"close":19.21,"high":19.49,"low":19.16,"open":19.41,"volume":23426000},{"timestamp":1300800600,"date":"2011-03-22","index":7645,"close":18.86,"high":19.25,"low":17.36,"open":19.16,"volume":36628400},{"timestamp":1300887000,"date":"2011-03-23","index":7646,"close":19.31,"high":19.42,"low":18.76,"open":18.8,"volume":48562000},{"timestamp":1300973400,"date":"2011-03-24","index":7647,"close":19.18,"high":19.46,"low":19.1,"open":19.37,"volume":17726800},{"timestamp":1301059800,"date":"2011-03-25","index":7648,"close":19.17,"high":19.4,"low":19.16,"open":19.21,"volume":18833600},{"timestamp":1301319000,"date":"2011-03-28","index":7649,"close":18.97,"high":19.25,"low":18.95,"open":19.17,"volume":14793600},{"timestamp":1301405400,"date":"2011-03-29","index":7650,"close":19.09,"high":19.16,"low":18.91,"open":19.02,"volume":15672400},{"timestamp":1301491800,"date":"2011-03-30","index":7651,"close":19.19,"high":19.25,"low":19.06,"open":19.12,"volume":9911200},{"timestamp":1301578200,"date":"2011-03-31","index":7652,"close":18.92,"high":19.15,"low":18.91,"open":19.12,"volume":13097200},{"timestamp":1301664600,"date":"2011-04-01","index":7653,"close":19.13,"high":19.23,"low":18.95,"open":18.99,"volume":12892400}]},{"date":"2010-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1291732200,"date":"2010-12-07","index":7573,"close":21.8,"high":22.11,"low":21.78,"open":22.1,"volume":7686800},{"timestamp":1291818600,"date":"2010-12-08","index":7574,"close":21.83,"high":21.91,"low":21.6,"open":21.86,"volume":5462800},{"timestamp":1291905000,"date":"2010-12-09","index":7575,"close":21.87,"high":22.13,"low":21.81,"open":22.03,"volume":6420400},{"timestamp":1291991400,"date":"2010-12-10","index":7576,"close":21.95,"high":22.1,"low":21.88,"open":21.94,"volume":5095200},{"timestamp":1292250600,"date":"2010-12-13","index":7577,"close":22.31,"high":22.63,"low":22.25,"open":22.41,"volume":12956400},{"timestamp":1292337000,"date":"2010-12-14","index":7578,"close":22.32,"high":22.43,"low":22.13,"open":22.25,"volume":7558800},{"timestamp":1292423400,"date":"2010-12-15","index":7579,"close":22.15,"high":22.4,"low":22.11,"open":22.32,"volume":7000800},{"timestamp":1292509800,"date":"2010-12-16","index":7580,"close":22.31,"high":22.31,"low":21.94,"open":22.14,"volume":7224400},{"timestamp":1292596200,"date":"2010-12-17","index":7581,"close":22.51,"high":22.59,"low":22.32,"open":22.34,"volume":11552400},{"timestamp":1292855400,"date":"2010-12-20","index":7582,"close":22.57,"high":22.72,"low":22.41,"open":22.63,"volume":8692800},{"timestamp":1292941800,"date":"2010-12-21","index":7583,"close":23.08,"high":23.12,"low":22.62,"open":22.75,"volume":25000000}],"post":[{"timestamp":1293028200,"date":"2010-12-22","index":7584,"close":21.74,"high":22.06,"low":21.65,"open":21.75,"volume":33224000},{"timestamp":1293114600,"date":"2010-12-23","index":7585,"close":21.51,"high":21.75,"low":21.36,"open":21.73,"volume":13772800},{"timestamp":1293460200,"date":"2010-12-27","index":7586,"close":21.46,"high":21.52,"low":21.38,"open":21.5,"volume":6373600},{"timestamp":1293546600,"date":"2010-12-28","index":7587,"close":21.58,"high":21.69,"low":21.53,"open":21.56,"volume":8459600},{"timestamp":1293633000,"date":"2010-12-29","index":7588,"close":21.32,"high":21.64,"low":21.31,"open":21.64,"volume":6960400},{"timestamp":1293719400,"date":"2010-12-30","index":7589,"close":21.44,"high":21.53,"low":21.28,"open":21.33,"volume":5910000},{"timestamp":1293805800,"date":"2010-12-31","index":7590,"close":21.35,"high":21.46,"low":21.28,"open":21.35,"volume":5796000},{"timestamp":1294065000,"date":"2011-01-03","index":7591,"close":21.52,"high":21.65,"low":21.32,"open":21.46,"volume":8566400},{"timestamp":1294151400,"date":"2011-01-04","index":7592,"close":20.99,"high":21.44,"low":20.94,"open":21.4,"volume":13797600},{"timestamp":1294237800,"date":"2011-01-05","index":7593,"close":21.13,"high":21.21,"low":20.88,"open":20.91,"volume":11598800},{"timestamp":1294324200,"date":"2011-01-06","index":7594,"close":20.94,"high":21.13,"low":20.89,"open":21.11,"volume":8057200}]},{"date":"2010-09-23","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1284039000,"date":"2010-09-09","index":7511,"close":18.48,"high":18.75,"low":18.4,"open":18.71,"volume":7006800},{"timestamp":1284125400,"date":"2010-09-10","index":7512,"close":18.44,"high":18.71,"low":18.42,"open":18.54,"volume":8159200},{"timestamp":1284384600,"date":"2010-09-13","index":7513,"close":18.67,"high":18.82,"low":18.59,"open":18.6,"volume":9858400},{"timestamp":1284471000,"date":"2010-09-14","index":7514,"close":18.82,"high":18.97,"low":18.59,"open":18.62,"volume":9995200},{"timestamp":1284557400,"date":"2010-09-15","index":7515,"close":19.14,"high":19.18,"low":18.73,"open":18.79,"volume":15811600},{"timestamp":1284643800,"date":"2010-09-16","index":7516,"close":19.16,"high":19.22,"low":18.98,"open":19.08,"volume":8692800},{"timestamp":1284730200,"date":"2010-09-17","index":7517,"close":19.32,"high":19.39,"low":19.12,"open":19.23,"volume":12146400},{"timestamp":1284989400,"date":"2010-09-20","index":7518,"close":19.59,"high":19.76,"low":19.32,"open":19.33,"volume":15101600},{"timestamp":1285075800,"date":"2010-09-21","index":7519,"close":19.42,"high":19.52,"low":19.31,"open":19.48,"volume":13273600},{"timestamp":1285162200,"date":"2010-09-22","index":7520,"close":19.33,"high":19.5,"low":19.17,"open":19.37,"volume":10488800},{"timestamp":1285248600,"date":"2010-09-23","index":7521,"close":19.42,"high":19.53,"low":19.15,"open":19.23,"volume":17721600}],"post":[{"timestamp":1285335000,"date":"2010-09-24","index":7522,"close":19.89,"high":20.42,"low":19.87,"open":20.34,"volume":33384400},{"timestamp":1285594200,"date":"2010-09-27","index":7523,"close":19.78,"high":19.88,"low":19.54,"open":19.85,"volume":18776000},{"timestamp":1285680600,"date":"2010-09-28","index":7524,"close":20.16,"high":20.2,"low":19.64,"open":19.77,"volume":21709600},{"timestamp":1285767000,"date":"2010-09-29","index":7525,"close":19.98,"high":20.1,"low":19.81,"open":20.07,"volume":14574000},{"timestamp":1285853400,"date":"2010-09-30","index":7526,"close":20.03,"high":20.2,"low":19.88,"open":20,"volume":13493200},{"timestamp":1285939800,"date":"2010-10-01","index":7527,"close":20.06,"high":20.24,"low":19.96,"open":20.24,"volume":14170000},{"timestamp":1286199000,"date":"2010-10-04","index":7528,"close":19.97,"high":20.07,"low":19.76,"open":19.98,"volume":10353200},{"timestamp":1286285400,"date":"2010-10-05","index":7529,"close":20.33,"high":20.37,"low":20.07,"open":20.15,"volume":13471200},{"timestamp":1286371800,"date":"2010-10-06","index":7530,"close":20.33,"high":20.33,"low":20.2,"open":20.26,"volume":9634400},{"timestamp":1286458200,"date":"2010-10-07","index":7531,"close":20.25,"high":20.33,"low":20.08,"open":20.32,"volume":12183600},{"timestamp":1286544600,"date":"2010-10-08","index":7532,"close":20.51,"high":20.65,"low":20.23,"open":20.24,"volume":19038400}]},{"date":"2010-06-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":7447,"close":17.5,"high":17.83,"low":17.42,"open":17.63,"volume":12914000},{"timestamp":1276176600,"date":"2010-06-10","index":7448,"close":17.94,"high":18.14,"low":17.78,"open":17.8,"volume":11831200},{"timestamp":1276263000,"date":"2010-06-11","index":7449,"close":18.08,"high":18.16,"low":17.76,"open":17.82,"volume":8808400},{"timestamp":1276522200,"date":"2010-06-14","index":7450,"close":18.06,"high":18.24,"low":17.98,"open":18.12,"volume":8746400},{"timestamp":1276608600,"date":"2010-06-15","index":7451,"close":18.5,"high":18.5,"low":18.07,"open":18.07,"volume":8697600},{"timestamp":1276695000,"date":"2010-06-16","index":7452,"close":18.46,"high":18.63,"low":18.27,"open":18.34,"volume":12700400},{"timestamp":1276781400,"date":"2010-06-17","index":7453,"close":18.64,"high":18.67,"low":18.41,"open":18.6,"volume":11802400},{"timestamp":1276867800,"date":"2010-06-18","index":7454,"close":18.74,"high":18.81,"low":18.62,"open":18.7,"volume":11196400},{"timestamp":1277127000,"date":"2010-06-21","index":7455,"close":18.59,"high":18.98,"low":18.45,"open":18.87,"volume":11192000},{"timestamp":1277213400,"date":"2010-06-22","index":7456,"close":18.11,"high":18.75,"low":18.04,"open":18.61,"volume":10388000},{"timestamp":1277299800,"date":"2010-06-23","index":7457,"close":18.13,"high":18.3,"low":17.88,"open":18.17,"volume":11658800}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":7458,"close":17.41,"high":17.67,"low":17.3,"open":17.5,"volume":36104000},{"timestamp":1277472600,"date":"2010-06-25","index":7459,"close":17.53,"high":17.62,"low":17.23,"open":17.47,"volume":18090000},{"timestamp":1277731800,"date":"2010-06-28","index":7460,"close":17.63,"high":17.72,"low":17.41,"open":17.63,"volume":12720400},{"timestamp":1277818200,"date":"2010-06-29","index":7461,"close":17.04,"high":17.42,"low":16.86,"open":17.41,"volume":23320800},{"timestamp":1277904600,"date":"2010-06-30","index":7462,"close":16.89,"high":17.28,"low":16.83,"open":16.99,"volume":18551200},{"timestamp":1277991000,"date":"2010-07-01","index":7463,"close":17.02,"high":17.13,"low":16.69,"open":16.97,"volume":20482400},{"timestamp":1278077400,"date":"2010-07-02","index":7464,"close":16.97,"high":17.24,"low":16.86,"open":17.05,"volume":11626800},{"timestamp":1278423000,"date":"2010-07-06","index":7465,"close":16.8,"high":17.29,"low":16.58,"open":17.05,"volume":16874800},{"timestamp":1278509400,"date":"2010-07-07","index":7466,"close":17.14,"high":17.15,"low":16.75,"open":16.87,"volume":17171600},{"timestamp":1278595800,"date":"2010-07-08","index":7467,"close":17.57,"high":17.62,"low":17.25,"open":17.31,"volume":17801600},{"timestamp":1278682200,"date":"2010-07-09","index":7468,"close":17.54,"high":17.55,"low":17.38,"open":17.54,"volume":10962400}]},{"date":"2010-03-17","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1267626600,"date":"2010-03-03","index":7379,"close":16.91,"high":16.99,"low":16.82,"open":16.92,"volume":8670400},{"timestamp":1267713000,"date":"2010-03-04","index":7380,"close":16.91,"high":17.01,"low":16.86,"open":17,"volume":6306400},{"timestamp":1267799400,"date":"2010-03-05","index":7381,"close":17.08,"high":17.13,"low":16.96,"open":16.96,"volume":7460000},{"timestamp":1268058600,"date":"2010-03-08","index":7382,"close":17.2,"high":17.24,"low":16.99,"open":16.99,"volume":7084000},{"timestamp":1268145000,"date":"2010-03-09","index":7383,"close":17.23,"high":17.3,"low":17.13,"open":17.19,"volume":6042400},{"timestamp":1268231400,"date":"2010-03-10","index":7384,"close":17.28,"high":17.31,"low":17.1,"open":17.23,"volume":5592800},{"timestamp":1268317800,"date":"2010-03-11","index":7385,"close":17.44,"high":17.46,"low":17.18,"open":17.27,"volume":6960000},{"timestamp":1268404200,"date":"2010-03-12","index":7386,"close":17.48,"high":17.5,"low":17.35,"open":17.35,"volume":7208400},{"timestamp":1268659800,"date":"2010-03-15","index":7387,"close":17.6,"high":17.68,"low":17.43,"open":17.44,"volume":9514000},{"timestamp":1268746200,"date":"2010-03-16","index":7388,"close":17.59,"high":17.76,"low":17.52,"open":17.58,"volume":10107200},{"timestamp":1268832600,"date":"2010-03-17","index":7389,"close":17.72,"high":17.83,"low":17.57,"open":17.6,"volume":14751600}],"post":[{"timestamp":1268919000,"date":"2010-03-18","index":7390,"close":18.67,"high":18.84,"low":18.33,"open":18.34,"volume":43696000},{"timestamp":1269005400,"date":"2010-03-19","index":7391,"close":18.38,"high":18.58,"low":18.28,"open":18.57,"volume":18789600},{"timestamp":1269264600,"date":"2010-03-22","index":7392,"close":18.47,"high":18.54,"low":18.2,"open":18.22,"volume":11696000},{"timestamp":1269351000,"date":"2010-03-23","index":7393,"close":18.62,"high":18.65,"low":18.49,"open":18.6,"volume":8986000},{"timestamp":1269437400,"date":"2010-03-24","index":7394,"close":18.34,"high":18.6,"low":18.25,"open":18.59,"volume":11069200},{"timestamp":1269523800,"date":"2010-03-25","index":7395,"close":18.39,"high":18.69,"low":18.38,"open":18.54,"volume":11321600},{"timestamp":1269610200,"date":"2010-03-26","index":7396,"close":18.47,"high":18.69,"low":18.34,"open":18.45,"volume":8661600},{"timestamp":1269869400,"date":"2010-03-29","index":7397,"close":18.49,"high":18.58,"low":18.4,"open":18.54,"volume":6522400},{"timestamp":1269955800,"date":"2010-03-30","index":7398,"close":18.45,"high":18.6,"low":18.39,"open":18.5,"volume":6461200},{"timestamp":1270042200,"date":"2010-03-31","index":7399,"close":18.38,"high":18.52,"low":18.32,"open":18.37,"volume":7916000},{"timestamp":1270128600,"date":"2010-04-01","index":7400,"close":18.5,"high":18.6,"low":18.44,"open":18.49,"volume":8376400}]},{"date":"2009-12-17","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7319,"close":16.17,"high":16.4,"low":16.14,"open":16.32,"volume":11034800},{"timestamp":1259937000,"date":"2009-12-04","index":7320,"close":16.08,"high":16.46,"low":15.95,"open":16.32,"volume":10180000},{"timestamp":1260196200,"date":"2009-12-07","index":7321,"close":16.14,"high":16.25,"low":16.08,"open":16.08,"volume":8948000},{"timestamp":1260282600,"date":"2009-12-08","index":7322,"close":15.88,"high":16.1,"low":15.85,"open":16,"volume":14510800},{"timestamp":1260369000,"date":"2009-12-09","index":7323,"close":15.49,"high":15.88,"low":15.44,"open":15.88,"volume":23438000},{"timestamp":1260455400,"date":"2009-12-10","index":7324,"close":15.68,"high":15.85,"low":15.55,"open":15.55,"volume":11972400},{"timestamp":1260541800,"date":"2009-12-11","index":7325,"close":15.97,"high":16.05,"low":15.77,"open":15.79,"volume":10860000},{"timestamp":1260801000,"date":"2009-12-14","index":7326,"close":16.04,"high":16.08,"low":15.78,"open":16,"volume":9257600},{"timestamp":1260887400,"date":"2009-12-15","index":7327,"close":16.09,"high":16.27,"low":15.9,"open":15.98,"volume":9604800},{"timestamp":1260973800,"date":"2009-12-16","index":7328,"close":16.01,"high":16.17,"low":15.91,"open":16.17,"volume":7639600},{"timestamp":1261060200,"date":"2009-12-17","index":7329,"close":15.81,"high":16.01,"low":15.77,"open":15.89,"volume":11679600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7330,"close":16.1,"high":16.34,"low":16.01,"open":16.1,"volume":20323200},{"timestamp":1261405800,"date":"2009-12-21","index":7331,"close":16.22,"high":16.32,"low":16.11,"open":16.13,"volume":7399200},{"timestamp":1261492200,"date":"2009-12-22","index":7332,"close":16.27,"high":16.33,"low":16.05,"open":16.22,"volume":8238800},{"timestamp":1261578600,"date":"2009-12-23","index":7333,"close":16.36,"high":16.38,"low":16.22,"open":16.27,"volume":6148400},{"timestamp":1261665000,"date":"2009-12-24","index":7334,"close":16.31,"high":16.39,"low":16.25,"open":16.36,"volume":2302000},{"timestamp":1262010600,"date":"2009-12-28","index":7335,"close":16.38,"high":16.39,"low":16.19,"open":16.31,"volume":5648000},{"timestamp":1262097000,"date":"2009-12-29","index":7336,"close":16.55,"high":16.61,"low":16.31,"open":16.38,"volume":8083200},{"timestamp":1262183400,"date":"2009-12-30","index":7337,"close":16.53,"high":16.56,"low":16.43,"open":16.46,"volume":6932000},{"timestamp":1262269800,"date":"2009-12-31","index":7338,"close":16.52,"high":16.66,"low":16.51,"open":16.55,"volume":6347600},{"timestamp":1262615400,"date":"2010-01-04","index":7339,"close":16.34,"high":16.52,"low":16.28,"open":16.51,"volume":11972400},{"timestamp":1262701800,"date":"2010-01-05","index":7340,"close":16.4,"high":16.45,"low":16.17,"open":16.28,"volume":6275200}]},{"date":"2009-09-29","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":7263,"close":13.67,"high":13.75,"low":13.49,"open":13.69,"volume":14818400},{"timestamp":1253107800,"date":"2009-09-16","index":7264,"close":14.3,"high":14.36,"low":13.6,"open":13.69,"volume":24346400},{"timestamp":1253194200,"date":"2009-09-17","index":7265,"close":14.52,"high":14.7,"low":14.22,"open":14.25,"volume":14762000},{"timestamp":1253280600,"date":"2009-09-18","index":7266,"close":14.65,"high":14.72,"low":14.49,"open":14.56,"volume":11525200},{"timestamp":1253539800,"date":"2009-09-21","index":7267,"close":14.64,"high":14.84,"low":14.41,"open":14.51,"volume":9472400},{"timestamp":1253626200,"date":"2009-09-22","index":7268,"close":14.64,"high":14.88,"low":14.61,"open":14.74,"volume":12374000},{"timestamp":1253712600,"date":"2009-09-23","index":7269,"close":14.57,"high":14.81,"low":14.56,"open":14.7,"volume":43572000},{"timestamp":1253799000,"date":"2009-09-24","index":7270,"close":14.54,"high":14.69,"low":14.46,"open":14.58,"volume":26221200},{"timestamp":1253885400,"date":"2009-09-25","index":7271,"close":14.66,"high":14.96,"low":14.57,"open":14.58,"volume":17494400},{"timestamp":1254144600,"date":"2009-09-28","index":7272,"close":14.75,"high":14.83,"low":14.61,"open":14.68,"volume":10106400},{"timestamp":1254231000,"date":"2009-09-29","index":7273,"close":15.02,"high":15.05,"low":14.78,"open":14.81,"volume":34763200}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":7274,"close":16.17,"high":16.24,"low":16,"open":16,"volume":67174800},{"timestamp":1254403800,"date":"2009-10-01","index":7275,"close":15.63,"high":16.1,"low":15.63,"open":16,"volume":33036000},{"timestamp":1254490200,"date":"2009-10-02","index":7276,"close":15.51,"high":15.6,"low":15.27,"open":15.38,"volume":22568000},{"timestamp":1254749400,"date":"2009-10-05","index":7277,"close":15.69,"high":15.73,"low":15.44,"open":15.47,"volume":11873200},{"timestamp":1254835800,"date":"2009-10-06","index":7278,"close":15.77,"high":16.1,"low":15.71,"open":15.73,"volume":14605600},{"timestamp":1254922200,"date":"2009-10-07","index":7279,"close":15.85,"high":15.93,"low":15.7,"open":15.73,"volume":8762400},{"timestamp":1255008600,"date":"2009-10-08","index":7280,"close":16,"high":16.09,"low":15.89,"open":15.93,"volume":9364800},{"timestamp":1255095000,"date":"2009-10-09","index":7281,"close":15.9,"high":16.05,"low":15.75,"open":16.03,"volume":8869600},{"timestamp":1255354200,"date":"2009-10-12","index":7282,"close":15.81,"high":16,"low":15.81,"open":15.96,"volume":6200000},{"timestamp":1255440600,"date":"2009-10-13","index":7283,"close":15.92,"high":15.96,"low":15.75,"open":15.81,"volume":7062000},{"timestamp":1255527000,"date":"2009-10-14","index":7284,"close":16.23,"high":16.31,"low":15.98,"open":16.02,"volume":14631600}]},{"date":"2009-06-24","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1244640600,"date":"2009-06-10","index":7196,"close":14.26,"high":14.77,"low":14.06,"open":14.72,"volume":23840000},{"timestamp":1244727000,"date":"2009-06-11","index":7197,"close":14.15,"high":14.47,"low":14.14,"open":14.29,"volume":15452000},{"timestamp":1244813400,"date":"2009-06-12","index":7198,"close":14.15,"high":14.25,"low":13.91,"open":14.1,"volume":15486400},{"timestamp":1245072600,"date":"2009-06-15","index":7199,"close":13.98,"high":14.12,"low":13.85,"open":14.1,"volume":12912800},{"timestamp":1245159000,"date":"2009-06-16","index":7200,"close":13.83,"high":14.19,"low":13.78,"open":13.99,"volume":9774000},{"timestamp":1245245400,"date":"2009-06-17","index":7201,"close":13.66,"high":13.88,"low":13.6,"open":13.79,"volume":13586400},{"timestamp":1245331800,"date":"2009-06-18","index":7202,"close":14.07,"high":14.36,"low":13.68,"open":13.8,"volume":17699600},{"timestamp":1245418200,"date":"2009-06-19","index":7203,"close":14.18,"high":14.49,"low":14.13,"open":14.21,"volume":15353200},{"timestamp":1245677400,"date":"2009-06-22","index":7204,"close":13.81,"high":14.05,"low":13.78,"open":14.05,"volume":12300000},{"timestamp":1245763800,"date":"2009-06-23","index":7205,"close":13.39,"high":13.81,"low":13.34,"open":13.8,"volume":16074000},{"timestamp":1245850200,"date":"2009-06-24","index":7206,"close":13.26,"high":13.59,"low":13.19,"open":13.49,"volume":20202000}],"post":[{"timestamp":1245936600,"date":"2009-06-25","index":7207,"close":12.82,"high":12.89,"low":12.54,"open":12.66,"volume":59606800},{"timestamp":1246023000,"date":"2009-06-26","index":7208,"close":12.71,"high":12.84,"low":12.63,"open":12.69,"volume":21366800},{"timestamp":1246282200,"date":"2009-06-29","index":7209,"close":12.94,"high":13.04,"low":12.7,"open":12.79,"volume":13824800},{"timestamp":1246368600,"date":"2009-06-30","index":7210,"close":12.94,"high":13.12,"low":12.82,"open":12.97,"volume":11700400},{"timestamp":1246455000,"date":"2009-07-01","index":7211,"close":13.1,"high":13.25,"low":12.84,"open":13.03,"volume":12364800},{"timestamp":1246541400,"date":"2009-07-02","index":7212,"close":12.77,"high":12.96,"low":12.77,"open":12.94,"volume":15326400},{"timestamp":1246887000,"date":"2009-07-06","index":7213,"close":12.98,"high":13.07,"low":12.69,"open":12.69,"volume":14878800},{"timestamp":1246973400,"date":"2009-07-07","index":7214,"close":12.8,"high":12.96,"low":12.72,"open":12.93,"volume":12185600},{"timestamp":1247059800,"date":"2009-07-08","index":7215,"close":12.88,"high":12.93,"low":12.69,"open":12.75,"volume":10413600},{"timestamp":1247146200,"date":"2009-07-09","index":7216,"close":12.77,"high":12.97,"low":12.69,"open":12.97,"volume":8537600},{"timestamp":1247232600,"date":"2009-07-10","index":7217,"close":12.82,"high":12.95,"low":12.65,"open":12.67,"volume":9436000}]},{"date":"2009-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":7128,"close":10.64,"high":10.83,"low":10.19,"open":10.19,"volume":16695200},{"timestamp":1236263400,"date":"2009-03-05","index":7129,"close":9.98,"high":10.48,"low":9.86,"open":10.34,"volume":23676800},{"timestamp":1236349800,"date":"2009-03-06","index":7130,"close":9.98,"high":10.23,"low":9.75,"open":10.06,"volume":23967200},{"timestamp":1236605400,"date":"2009-03-09","index":7131,"close":9.64,"high":10.02,"low":9.56,"open":9.84,"volume":20695200},{"timestamp":1236691800,"date":"2009-03-10","index":7132,"close":10.4,"high":10.5,"low":9.74,"open":9.74,"volume":22955600},{"timestamp":1236778200,"date":"2009-03-11","index":7133,"close":10.86,"high":10.98,"low":10.44,"open":10.49,"volume":19248000},{"timestamp":1236864600,"date":"2009-03-12","index":7134,"close":11.15,"high":11.21,"low":10.6,"open":10.86,"volume":18112400},{"timestamp":1236951000,"date":"2009-03-13","index":7135,"close":11.17,"high":11.2,"low":10.82,"open":11.19,"volume":19899600},{"timestamp":1237210200,"date":"2009-03-16","index":7136,"close":10.98,"high":11.27,"low":10.9,"open":11.25,"volume":16622800},{"timestamp":1237296600,"date":"2009-03-17","index":7137,"close":11.35,"high":11.41,"low":10.89,"open":10.96,"volume":21866400},{"timestamp":1237383000,"date":"2009-03-18","index":7138,"close":11.48,"high":11.63,"low":11.23,"open":11.49,"volume":23451600}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":7139,"close":11.63,"high":11.75,"low":10.81,"open":10.94,"volume":32281600},{"timestamp":1237555800,"date":"2009-03-20","index":7140,"close":11.26,"high":11.97,"low":11.08,"open":11.74,"volume":24951200},{"timestamp":1237815000,"date":"2009-03-23","index":7141,"close":11.9,"high":11.93,"low":11.22,"open":11.49,"volume":14384800},{"timestamp":1237901400,"date":"2009-03-24","index":7142,"close":11.4,"high":11.8,"low":11.34,"open":11.69,"volume":12832000},{"timestamp":1237987800,"date":"2009-03-25","index":7143,"close":11.59,"high":11.81,"low":11.29,"open":11.53,"volume":13444000},{"timestamp":1238074200,"date":"2009-03-26","index":7144,"close":11.9,"high":12.07,"low":11.64,"open":11.67,"volume":14117600},{"timestamp":1238160600,"date":"2009-03-27","index":7145,"close":11.71,"high":11.91,"low":11.65,"open":11.85,"volume":7961600},{"timestamp":1238419800,"date":"2009-03-30","index":7146,"close":11.56,"high":11.61,"low":11.26,"open":11.5,"volume":13288800},{"timestamp":1238506200,"date":"2009-03-31","index":7147,"close":11.72,"high":11.91,"low":11.45,"open":11.69,"volume":17907600},{"timestamp":1238592600,"date":"2009-04-01","index":7148,"close":11.75,"high":11.8,"low":11.41,"open":11.55,"volume":13006800},{"timestamp":1238679000,"date":"2009-04-02","index":7149,"close":12.62,"high":12.84,"low":11.9,"open":11.9,"volume":23882000}]},{"date":"2008-12-17","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":7067,"close":13,"high":13.1,"low":11.95,"open":12.23,"volume":17430800},{"timestamp":1228401000,"date":"2008-12-04","index":7068,"close":12.99,"high":13.54,"low":12.51,"open":12.79,"volume":21545200},{"timestamp":1228487400,"date":"2008-12-05","index":7069,"close":13.34,"high":13.39,"low":12.38,"open":12.74,"volume":13825200},{"timestamp":1228746600,"date":"2008-12-08","index":7070,"close":14.04,"high":14.33,"low":13.57,"open":13.63,"volume":32329200},{"timestamp":1228833000,"date":"2008-12-09","index":7071,"close":13.23,"high":13.91,"low":13.05,"open":13.82,"volume":19459600},{"timestamp":1228919400,"date":"2008-12-10","index":7072,"close":12.63,"high":12.99,"low":12.23,"open":12.9,"volume":25456400},{"timestamp":1229005800,"date":"2008-12-11","index":7073,"close":12.18,"high":12.81,"low":12.05,"open":12.54,"volume":16479600},{"timestamp":1229092200,"date":"2008-12-12","index":7074,"close":12.34,"high":12.43,"low":11.9,"open":11.92,"volume":14694400},{"timestamp":1229351400,"date":"2008-12-15","index":7075,"close":12.05,"high":12.72,"low":11.84,"open":12.5,"volume":13592800},{"timestamp":1229437800,"date":"2008-12-16","index":7076,"close":12.41,"high":12.55,"low":11.94,"open":12.07,"volume":24551200},{"timestamp":1229524200,"date":"2008-12-17","index":7077,"close":12.66,"high":13.1,"low":12.18,"open":12.18,"volume":15446800}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":7078,"close":13.17,"high":13.56,"low":12.59,"open":12.67,"volume":24660800},{"timestamp":1229697000,"date":"2008-12-19","index":7079,"close":12.81,"high":13.5,"low":12.61,"open":13.32,"volume":24400800},{"timestamp":1229956200,"date":"2008-12-22","index":7080,"close":12.27,"high":12.91,"low":12.03,"open":12.82,"volume":13785600},{"timestamp":1230042600,"date":"2008-12-23","index":7081,"close":11.99,"high":12.51,"low":11.77,"open":12.31,"volume":13102000},{"timestamp":1230129000,"date":"2008-12-24","index":7082,"close":12.28,"high":12.35,"low":11.91,"open":12.01,"volume":4384800},{"timestamp":1230301800,"date":"2008-12-26","index":7083,"close":12.44,"high":12.51,"low":12.32,"open":12.32,"volume":4919200},{"timestamp":1230561000,"date":"2008-12-29","index":7084,"close":12.23,"high":12.49,"low":12.07,"open":12.43,"volume":9346000},{"timestamp":1230647400,"date":"2008-12-30","index":7085,"close":12.42,"high":12.45,"low":12.2,"open":12.33,"volume":9626400},{"timestamp":1230733800,"date":"2008-12-31","index":7086,"close":12.75,"high":12.89,"low":12.39,"open":12.45,"volume":15089600},{"timestamp":1230906600,"date":"2009-01-02","index":7087,"close":13.27,"high":13.4,"low":12.58,"open":12.74,"volume":12028800},{"timestamp":1231165800,"date":"2009-01-05","index":7088,"close":13.36,"high":13.44,"low":13.07,"open":13.15,"volume":12913200}]},{"date":"2008-09-24","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":7008,"close":14.97,"high":15.2,"low":14.78,"open":14.97,"volume":14780400},{"timestamp":1221139800,"date":"2008-09-11","index":7009,"close":15.24,"high":15.26,"low":14.73,"open":14.81,"volume":13285600},{"timestamp":1221226200,"date":"2008-09-12","index":7010,"close":15.48,"high":15.52,"low":15,"open":15.15,"volume":13172400},{"timestamp":1221485400,"date":"2008-09-15","index":7011,"close":15.13,"high":15.67,"low":14.76,"open":15.11,"volume":14310400},{"timestamp":1221571800,"date":"2008-09-16","index":7012,"close":15.3,"high":15.48,"low":14.76,"open":14.78,"volume":14528800},{"timestamp":1221658200,"date":"2008-09-17","index":7013,"close":14.89,"high":15.34,"low":14.68,"open":14.88,"volume":19561200},{"timestamp":1221744600,"date":"2008-09-18","index":7014,"close":16.16,"high":16.5,"low":14.69,"open":15.06,"volume":50457200},{"timestamp":1221831000,"date":"2008-09-19","index":7015,"close":15.93,"high":16.67,"low":15.46,"open":16.66,"volume":28968400},{"timestamp":1222090200,"date":"2008-09-22","index":7016,"close":15.79,"high":16.45,"low":15.61,"open":16.3,"volume":16620800},{"timestamp":1222176600,"date":"2008-09-23","index":7017,"close":15.21,"high":15.85,"low":15.14,"open":15.85,"volume":17416800},{"timestamp":1222263000,"date":"2008-09-24","index":7018,"close":14.82,"high":15.26,"low":14.71,"open":15.21,"volume":18742000}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":7019,"close":16.25,"high":16.44,"low":15.6,"open":15.6,"volume":46048800},{"timestamp":1222435800,"date":"2008-09-26","index":7020,"close":16.95,"high":17,"low":16,"open":16.05,"volume":30228000},{"timestamp":1222695000,"date":"2008-09-29","index":7021,"close":16.26,"high":16.84,"low":16.16,"open":16.75,"volume":31568400},{"timestamp":1222781400,"date":"2008-09-30","index":7022,"close":16.73,"high":16.86,"low":16.21,"open":16.48,"volume":21366000},{"timestamp":1222867800,"date":"2008-10-01","index":7023,"close":16.54,"high":16.75,"low":16.29,"open":16.55,"volume":14877200},{"timestamp":1222954200,"date":"2008-10-02","index":7024,"close":15.94,"high":16.5,"low":15.9,"open":16.28,"volume":21488800},{"timestamp":1223040600,"date":"2008-10-03","index":7025,"close":15.81,"high":16.5,"low":15.81,"open":16.1,"volume":16807600},{"timestamp":1223299800,"date":"2008-10-06","index":7026,"close":15.28,"high":15.75,"low":14.35,"open":15.5,"volume":34281200},{"timestamp":1223386200,"date":"2008-10-07","index":7027,"close":14.49,"high":15.49,"low":14.47,"open":15.49,"volume":18095200},{"timestamp":1223472600,"date":"2008-10-08","index":7028,"close":13.93,"high":14.72,"low":13.79,"open":14.26,"volume":36857600},{"timestamp":1223559000,"date":"2008-10-09","index":7029,"close":13.27,"high":14.24,"low":13.22,"open":14.02,"volume":24248400}]},{"date":"2008-06-25","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":6945,"close":16.86,"high":17.13,"low":16.83,"open":17.13,"volume":18232800},{"timestamp":1213277400,"date":"2008-06-12","index":6946,"close":16.69,"high":17.15,"low":16.61,"open":16.92,"volume":12115600},{"timestamp":1213363800,"date":"2008-06-13","index":6947,"close":17.25,"high":17.43,"low":16.77,"open":16.77,"volume":13591600},{"timestamp":1213623000,"date":"2008-06-16","index":6948,"close":17.09,"high":17.22,"low":16.97,"open":17.21,"volume":12796000},{"timestamp":1213709400,"date":"2008-06-17","index":6949,"close":17,"high":17.3,"low":16.94,"open":17.3,"volume":13029600},{"timestamp":1213795800,"date":"2008-06-18","index":6950,"close":16.97,"high":17.24,"low":16.86,"open":16.92,"volume":12700000},{"timestamp":1213882200,"date":"2008-06-19","index":6951,"close":16.96,"high":17.12,"low":16.75,"open":17.01,"volume":11810000},{"timestamp":1213968600,"date":"2008-06-20","index":6952,"close":16.68,"high":16.88,"low":16.47,"open":16.81,"volume":16980000},{"timestamp":1214227800,"date":"2008-06-23","index":6953,"close":16.73,"high":16.94,"low":16.64,"open":16.76,"volume":12956400},{"timestamp":1214314200,"date":"2008-06-24","index":6954,"close":16.49,"high":16.85,"low":16.48,"open":16.77,"volume":14776800},{"timestamp":1214400600,"date":"2008-06-25","index":6955,"close":16.49,"high":16.88,"low":16.45,"open":16.56,"volume":19211600}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":6956,"close":14.88,"high":15.5,"low":14.41,"open":15.21,"volume":74110000},{"timestamp":1214573400,"date":"2008-06-27","index":6957,"close":15.09,"high":15.46,"low":14.76,"open":14.93,"volume":30551600},{"timestamp":1214832600,"date":"2008-06-30","index":6958,"close":14.9,"high":15.14,"low":14.87,"open":15.11,"volume":19787200},{"timestamp":1214919000,"date":"2008-07-01","index":6959,"close":14.75,"high":14.91,"low":14.41,"open":14.9,"volume":29830400},{"timestamp":1215005400,"date":"2008-07-02","index":6960,"close":14.52,"high":14.98,"low":14.49,"open":14.83,"volume":19503200},{"timestamp":1215091800,"date":"2008-07-03","index":6961,"close":14.63,"high":14.86,"low":14.35,"open":14.57,"volume":9906400},{"timestamp":1215437400,"date":"2008-07-07","index":6962,"close":14.11,"high":14.81,"low":13.88,"open":14.64,"volume":33076400},{"timestamp":1215523800,"date":"2008-07-08","index":6963,"close":14.58,"high":14.59,"low":13.91,"open":14.1,"volume":19264000},{"timestamp":1215610200,"date":"2008-07-09","index":6964,"close":14.24,"high":14.52,"low":14.14,"open":14.52,"volume":25130400},{"timestamp":1215696600,"date":"2008-07-10","index":6965,"close":13.92,"high":14.24,"low":13.76,"open":14.21,"volume":21954000},{"timestamp":1215783000,"date":"2008-07-11","index":6966,"close":14.06,"high":14.22,"low":13.66,"open":13.78,"volume":25430400}]},{"date":"2008-03-19","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":6877,"close":15.2,"high":15.48,"low":15.03,"open":15.2,"volume":11769200},{"timestamp":1204813800,"date":"2008-03-06","index":6878,"close":14.9,"high":15.16,"low":14.86,"open":15.15,"volume":18622000},{"timestamp":1204900200,"date":"2008-03-07","index":6879,"close":14.56,"high":14.93,"low":14.42,"open":14.75,"volume":17196800},{"timestamp":1205155800,"date":"2008-03-10","index":6880,"close":14.24,"high":14.74,"low":14.19,"open":14.55,"volume":16182400},{"timestamp":1205242200,"date":"2008-03-11","index":6881,"close":14.48,"high":14.55,"low":14.18,"open":14.53,"volume":14697200},{"timestamp":1205328600,"date":"2008-03-12","index":6882,"close":14.94,"high":15.07,"low":14.5,"open":14.5,"volume":18241200},{"timestamp":1205415000,"date":"2008-03-13","index":6883,"close":15.26,"high":15.34,"low":14.5,"open":14.71,"volume":19245600},{"timestamp":1205501400,"date":"2008-03-14","index":6884,"close":14.99,"high":15.4,"low":14.83,"open":15.4,"volume":18881600},{"timestamp":1205760600,"date":"2008-03-17","index":6885,"close":14.81,"high":15.04,"low":14.44,"open":14.6,"volume":18276800},{"timestamp":1205847000,"date":"2008-03-18","index":6886,"close":15.42,"high":15.44,"low":14.89,"open":15.07,"volume":13800800},{"timestamp":1205933400,"date":"2008-03-19","index":6887,"close":15.46,"high":15.73,"low":15.45,"open":15.7,"volume":20753600}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":6888,"close":16.82,"high":16.84,"low":15.46,"open":16.18,"volume":43300400},{"timestamp":1206365400,"date":"2008-03-24","index":6889,"close":17.27,"high":17.65,"low":16.62,"open":16.75,"volume":29827600},{"timestamp":1206451800,"date":"2008-03-25","index":6890,"close":17.09,"high":17.33,"low":17,"open":17.31,"volume":20459600},{"timestamp":1206538200,"date":"2008-03-26","index":6891,"close":16.57,"high":17.1,"low":16.52,"open":17.04,"volume":20653600},{"timestamp":1206624600,"date":"2008-03-27","index":6892,"close":16.5,"high":16.83,"low":16.5,"open":16.64,"volume":15341200},{"timestamp":1206711000,"date":"2008-03-28","index":6893,"close":16.47,"high":16.61,"low":16.27,"open":16.58,"volume":21333200},{"timestamp":1206970200,"date":"2008-03-31","index":6894,"close":17,"high":17.07,"low":16.44,"open":16.44,"volume":23122800},{"timestamp":1207056600,"date":"2008-04-01","index":6895,"close":17.39,"high":17.48,"low":16.82,"open":17.15,"volume":18046800},{"timestamp":1207143000,"date":"2008-04-02","index":6896,"close":16.99,"high":17.5,"low":16.89,"open":17.22,"volume":15547600},{"timestamp":1207229400,"date":"2008-04-03","index":6897,"close":17.23,"high":17.33,"low":16.82,"open":16.86,"volume":12903600},{"timestamp":1207315800,"date":"2008-04-04","index":6898,"close":17.13,"high":17.31,"low":16.99,"open":17.29,"volume":12564800}]},{"date":"2007-12-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":6816,"close":16.49,"high":16.69,"low":16.33,"open":16.61,"volume":10892800},{"timestamp":1196951400,"date":"2007-12-06","index":6817,"close":16.35,"high":16.41,"low":16.23,"open":16.34,"volume":10533200},{"timestamp":1197037800,"date":"2007-12-07","index":6818,"close":16.35,"high":16.53,"low":16.28,"open":16.35,"volume":7061600},{"timestamp":1197297000,"date":"2007-12-10","index":6819,"close":16.47,"high":16.52,"low":16.34,"open":16.35,"volume":7772400},{"timestamp":1197383400,"date":"2007-12-11","index":6820,"close":16.05,"high":16.65,"low":16.04,"open":16.52,"volume":11172800},{"timestamp":1197469800,"date":"2007-12-12","index":6821,"close":16.11,"high":16.46,"low":15.85,"open":16.22,"volume":13623600},{"timestamp":1197556200,"date":"2007-12-13","index":6822,"close":16.24,"high":16.32,"low":15.99,"open":16,"volume":15991600},{"timestamp":1197642600,"date":"2007-12-14","index":6823,"close":16.08,"high":16.28,"low":15.98,"open":16.28,"volume":9867200},{"timestamp":1197901800,"date":"2007-12-17","index":6824,"close":15.76,"high":16.19,"low":15.71,"open":16.01,"volume":9237200},{"timestamp":1197988200,"date":"2007-12-18","index":6825,"close":15.94,"high":15.94,"low":15.56,"open":15.89,"volume":13237600},{"timestamp":1198074600,"date":"2007-12-19","index":6826,"close":15.95,"high":16.16,"low":15.83,"open":16.04,"volume":12203600}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":6827,"close":16.5,"high":16.85,"low":16.45,"open":16.45,"volume":25314000},{"timestamp":1198247400,"date":"2007-12-21","index":6828,"close":16.57,"high":16.67,"low":16.45,"open":16.67,"volume":11972000},{"timestamp":1198506600,"date":"2007-12-24","index":6829,"close":16.72,"high":16.76,"low":16.52,"open":16.52,"volume":5818000},{"timestamp":1198679400,"date":"2007-12-26","index":6830,"close":16.52,"high":16.75,"low":16.4,"open":16.69,"volume":7418800},{"timestamp":1198765800,"date":"2007-12-27","index":6831,"close":16.25,"high":16.56,"low":16.22,"open":16.45,"volume":8405600},{"timestamp":1198852200,"date":"2007-12-28","index":6832,"close":16.08,"high":16.47,"low":16.01,"open":16.46,"volume":17604400},{"timestamp":1199111400,"date":"2007-12-31","index":6833,"close":16.06,"high":16.2,"low":16,"open":16,"volume":7368400},{"timestamp":1199284200,"date":"2008-01-02","index":6834,"close":15.82,"high":16.17,"low":15.68,"open":16.08,"volume":9781600},{"timestamp":1199370600,"date":"2008-01-03","index":6835,"close":15.68,"high":15.94,"low":15.6,"open":15.82,"volume":10636000},{"timestamp":1199457000,"date":"2008-01-04","index":6836,"close":15.44,"high":15.72,"low":15.43,"open":15.56,"volume":22335200},{"timestamp":1199716200,"date":"2008-01-07","index":6837,"close":15.53,"high":15.58,"low":15.32,"open":15.5,"volume":20808400}]},{"date":"2007-09-20","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":6753,"close":13.95,"high":14.13,"low":13.81,"open":13.81,"volume":9376800},{"timestamp":1189171800,"date":"2007-09-07","index":6754,"close":13.68,"high":13.79,"low":13.55,"open":13.77,"volume":10242800},{"timestamp":1189431000,"date":"2007-09-10","index":6755,"close":13.79,"high":13.9,"low":13.54,"open":13.76,"volume":8439600},{"timestamp":1189517400,"date":"2007-09-11","index":6756,"close":13.88,"high":13.93,"low":13.73,"open":13.82,"volume":6804800},{"timestamp":1189603800,"date":"2007-09-12","index":6757,"close":14.02,"high":14.15,"low":13.79,"open":13.87,"volume":9981200},{"timestamp":1189690200,"date":"2007-09-13","index":6758,"close":14.22,"high":14.32,"low":13.93,"open":14.11,"volume":8672000},{"timestamp":1189776600,"date":"2007-09-14","index":6759,"close":14.31,"high":14.36,"low":14.08,"open":14.14,"volume":9575600},{"timestamp":1190035800,"date":"2007-09-17","index":6760,"close":14.08,"high":14.25,"low":14.02,"open":14.25,"volume":18174800},{"timestamp":1190122200,"date":"2007-09-18","index":6761,"close":14.7,"high":14.78,"low":14.1,"open":14.18,"volume":18737200},{"timestamp":1190208600,"date":"2007-09-19","index":6762,"close":14.64,"high":15.13,"low":14.54,"open":14.83,"volume":25739200},{"timestamp":1190295000,"date":"2007-09-20","index":6763,"close":14.58,"high":14.75,"low":14.46,"open":14.68,"volume":16824000}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":6764,"close":14.31,"high":15.25,"low":14.29,"open":15.06,"volume":41142000},{"timestamp":1190640600,"date":"2007-09-24","index":6765,"close":14.45,"high":14.53,"low":14.17,"open":14.44,"volume":24655200},{"timestamp":1190727000,"date":"2007-09-25","index":6766,"close":14.61,"high":14.72,"low":14.23,"open":14.25,"volume":22343200},{"timestamp":1190813400,"date":"2007-09-26","index":6767,"close":14.6,"high":14.7,"low":14.52,"open":14.66,"volume":10460400},{"timestamp":1190899800,"date":"2007-09-27","index":6768,"close":14.54,"high":14.59,"low":14.32,"open":14.58,"volume":14309600},{"timestamp":1190986200,"date":"2007-09-28","index":6769,"close":14.66,"high":14.72,"low":14.5,"open":14.52,"volume":12752800},{"timestamp":1191245400,"date":"2007-10-01","index":6770,"close":14.85,"high":14.91,"low":14.65,"open":14.7,"volume":16150800},{"timestamp":1191331800,"date":"2007-10-02","index":6771,"close":14.79,"high":14.97,"low":14.73,"open":14.82,"volume":9663200},{"timestamp":1191418200,"date":"2007-10-03","index":6772,"close":14.81,"high":15,"low":14.7,"open":14.7,"volume":12736400},{"timestamp":1191504600,"date":"2007-10-04","index":6773,"close":14.84,"high":14.87,"low":14.65,"open":14.84,"volume":10562000},{"timestamp":1191591000,"date":"2007-10-05","index":6774,"close":15.09,"high":15.13,"low":14.75,"open":14.84,"volume":16045600}]},{"date":"2007-06-26","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":6693,"close":13.3,"high":13.45,"low":13.24,"open":13.35,"volume":23488000},{"timestamp":1181741400,"date":"2007-06-13","index":6694,"close":13.37,"high":13.51,"low":13.27,"open":13.39,"volume":12826000},{"timestamp":1181827800,"date":"2007-06-14","index":6695,"close":13.42,"high":13.48,"low":13.31,"open":13.44,"volume":16084000},{"timestamp":1181914200,"date":"2007-06-15","index":6696,"close":13.35,"high":13.47,"low":13.35,"open":13.47,"volume":12562400},{"timestamp":1182173400,"date":"2007-06-18","index":6697,"close":13.41,"high":13.49,"low":13.36,"open":13.47,"volume":7524000},{"timestamp":1182259800,"date":"2007-06-19","index":6698,"close":13.63,"high":13.66,"low":13.31,"open":13.38,"volume":12092000},{"timestamp":1182346200,"date":"2007-06-20","index":6699,"close":13.41,"high":13.75,"low":13.4,"open":13.68,"volume":10204800},{"timestamp":1182432600,"date":"2007-06-21","index":6700,"close":13.4,"high":13.54,"low":13.28,"open":13.42,"volume":11491200},{"timestamp":1182519000,"date":"2007-06-22","index":6701,"close":13.24,"high":13.43,"low":13.22,"open":13.4,"volume":15773200},{"timestamp":1182778200,"date":"2007-06-25","index":6702,"close":13.45,"high":13.74,"low":13.3,"open":13.4,"volume":19765600},{"timestamp":1182864600,"date":"2007-06-26","index":6703,"close":13.45,"high":13.75,"low":13.4,"open":13.56,"volume":21800400}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":6704,"close":14.57,"high":14.68,"low":13.87,"open":14.19,"volume":56502800},{"timestamp":1183037400,"date":"2007-06-28","index":6705,"close":14.57,"high":14.81,"low":14.44,"open":14.54,"volume":20503200},{"timestamp":1183123800,"date":"2007-06-29","index":6706,"close":14.57,"high":14.73,"low":14.38,"open":14.57,"volume":11669600},{"timestamp":1183383000,"date":"2007-07-02","index":6707,"close":14.6,"high":14.85,"low":14.6,"open":14.68,"volume":14157600},{"timestamp":1183469400,"date":"2007-07-03","index":6708,"close":14.74,"high":14.79,"low":14.57,"open":14.61,"volume":9467200},{"timestamp":1183642200,"date":"2007-07-05","index":6709,"close":14.84,"high":14.85,"low":14.52,"open":14.74,"volume":12194400},{"timestamp":1183728600,"date":"2007-07-06","index":6710,"close":14.92,"high":14.99,"low":14.75,"open":14.84,"volume":8476000},{"timestamp":1183987800,"date":"2007-07-09","index":6711,"close":14.77,"high":14.91,"low":14.66,"open":14.91,"volume":10976400},{"timestamp":1184074200,"date":"2007-07-10","index":6712,"close":14.61,"high":14.82,"low":14.58,"open":14.69,"volume":11587600},{"timestamp":1184160600,"date":"2007-07-11","index":6713,"close":14.61,"high":14.69,"low":14.43,"open":14.52,"volume":15405200},{"timestamp":1184247000,"date":"2007-07-12","index":6714,"close":14.86,"high":14.88,"low":14.6,"open":14.6,"volume":12102000}]},{"date":"2007-03-22","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1173364200,"date":"2007-03-08","index":6627,"close":13.07,"high":13.3,"low":13.06,"open":13.15,"volume":12782400},{"timestamp":1173450600,"date":"2007-03-09","index":6628,"close":13.23,"high":13.28,"low":13.11,"open":13.17,"volume":10588800},{"timestamp":1173706200,"date":"2007-03-12","index":6629,"close":13.2,"high":13.26,"low":13.15,"open":13.21,"volume":8794400},{"timestamp":1173792600,"date":"2007-03-13","index":6630,"close":13.07,"high":13.18,"low":12.86,"open":13.13,"volume":11155200},{"timestamp":1173879000,"date":"2007-03-14","index":6631,"close":13.1,"high":13.14,"low":12.84,"open":13.08,"volume":13520800},{"timestamp":1173965400,"date":"2007-03-15","index":6632,"close":13.21,"high":13.28,"low":13.09,"open":13.09,"volume":11751200},{"timestamp":1174051800,"date":"2007-03-16","index":6633,"close":13.43,"high":13.46,"low":13.21,"open":13.23,"volume":19292800},{"timestamp":1174311000,"date":"2007-03-19","index":6634,"close":13.54,"high":13.58,"low":13.43,"open":13.48,"volume":11548800},{"timestamp":1174397400,"date":"2007-03-20","index":6635,"close":13.66,"high":13.67,"low":13.5,"open":13.54,"volume":8747200},{"timestamp":1174483800,"date":"2007-03-21","index":6636,"close":13.61,"high":13.76,"low":13.52,"open":13.65,"volume":15316000},{"timestamp":1174570200,"date":"2007-03-22","index":6637,"close":13.57,"high":13.62,"low":13.35,"open":13.6,"volume":25697600}],"post":[{"timestamp":1174656600,"date":"2007-03-23","index":6638,"close":13.63,"high":13.66,"low":13.13,"open":13.38,"volume":35017600},{"timestamp":1174915800,"date":"2007-03-26","index":6639,"close":13.6,"high":13.68,"low":13.43,"open":13.63,"volume":11599200},{"timestamp":1175002200,"date":"2007-03-27","index":6640,"close":13.32,"high":13.56,"low":13.3,"open":13.56,"volume":17855200},{"timestamp":1175088600,"date":"2007-03-28","index":6641,"close":13.14,"high":13.3,"low":13.11,"open":13.3,"volume":18037600},{"timestamp":1175175000,"date":"2007-03-29","index":6642,"close":13.12,"high":13.22,"low":13.06,"open":13.14,"volume":13173600},{"timestamp":1175261400,"date":"2007-03-30","index":6643,"close":13.28,"high":13.34,"low":13.1,"open":13.15,"volume":12464800},{"timestamp":1175520600,"date":"2007-04-02","index":6644,"close":13.3,"high":13.4,"low":13.24,"open":13.35,"volume":9031200},{"timestamp":1175607000,"date":"2007-04-03","index":6645,"close":13.3,"high":13.45,"low":13.26,"open":13.31,"volume":10764800},{"timestamp":1175693400,"date":"2007-04-04","index":6646,"close":13.4,"high":13.5,"low":13.3,"open":13.36,"volume":11908400},{"timestamp":1175779800,"date":"2007-04-05","index":6647,"close":13.37,"high":13.46,"low":13.31,"open":13.4,"volume":9134000},{"timestamp":1176125400,"date":"2007-04-09","index":6648,"close":13.48,"high":13.52,"low":13.35,"open":13.35,"volume":11630800}]},{"date":"2006-12-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":6566,"close":12.27,"high":12.35,"low":12.23,"open":12.35,"volume":14532800},{"timestamp":1165501800,"date":"2006-12-07","index":6567,"close":12.24,"high":12.32,"low":12.22,"open":12.25,"volume":7474400},{"timestamp":1165588200,"date":"2006-12-08","index":6568,"close":12.13,"high":12.27,"low":12.09,"open":12.18,"volume":8344800},{"timestamp":1165847400,"date":"2006-12-11","index":6569,"close":12.18,"high":12.24,"low":12.05,"open":12.12,"volume":14856000},{"timestamp":1165933800,"date":"2006-12-12","index":6570,"close":12.07,"high":12.17,"low":12.05,"open":12.16,"volume":13992000},{"timestamp":1166020200,"date":"2006-12-13","index":6571,"close":11.98,"high":12.07,"low":11.89,"open":12.04,"volume":14917600},{"timestamp":1166106600,"date":"2006-12-14","index":6572,"close":12.13,"high":12.16,"low":11.99,"open":12.01,"volume":11707200},{"timestamp":1166193000,"date":"2006-12-15","index":6573,"close":12.01,"high":12.15,"low":12,"open":12.14,"volume":10960800},{"timestamp":1166452200,"date":"2006-12-18","index":6574,"close":12.02,"high":12.16,"low":12.01,"open":12.11,"volume":8676000},{"timestamp":1166538600,"date":"2006-12-19","index":6575,"close":12.02,"high":12.04,"low":11.85,"open":12.02,"volume":13292000},{"timestamp":1166625000,"date":"2006-12-20","index":6576,"close":12.47,"high":12.51,"low":12.09,"open":12.13,"volume":28552800}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":6577,"close":12.54,"high":12.65,"low":12.35,"open":12.4,"volume":34651200},{"timestamp":1166797800,"date":"2006-12-22","index":6578,"close":12.49,"high":12.52,"low":12.38,"open":12.47,"volume":9952000},{"timestamp":1167143400,"date":"2006-12-26","index":6579,"close":12.51,"high":12.56,"low":12.43,"open":12.49,"volume":6452800},{"timestamp":1167229800,"date":"2006-12-27","index":6580,"close":12.44,"high":12.53,"low":12.41,"open":12.53,"volume":6652800},{"timestamp":1167316200,"date":"2006-12-28","index":6581,"close":12.4,"high":12.48,"low":12.4,"open":12.45,"volume":6076000},{"timestamp":1167402600,"date":"2006-12-29","index":6582,"close":12.38,"high":12.49,"low":12.35,"open":12.4,"volume":6665600},{"timestamp":1167834600,"date":"2007-01-03","index":6583,"close":12.21,"high":12.46,"low":12.1,"open":12.25,"volume":17299200},{"timestamp":1167921000,"date":"2007-01-04","index":6584,"close":12.33,"high":12.37,"low":12.11,"open":12.21,"volume":15085600},{"timestamp":1168007400,"date":"2007-01-05","index":6585,"close":12.35,"high":12.43,"low":12.21,"open":12.26,"volume":14996800},{"timestamp":1168266600,"date":"2007-01-08","index":6586,"close":12.32,"high":12.37,"low":12.2,"open":12.31,"volume":10109600},{"timestamp":1168353000,"date":"2007-01-09","index":6587,"close":12.47,"high":12.49,"low":12.3,"open":12.32,"volume":15167200}]},{"date":"2006-09-21","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":6503,"close":10.07,"high":10.12,"low":9.98,"open":10.12,"volume":13287200},{"timestamp":1157722200,"date":"2006-09-08","index":6504,"close":10.26,"high":10.26,"low":10.09,"open":10.1,"volume":16472000},{"timestamp":1157981400,"date":"2006-09-11","index":6505,"close":10.3,"high":10.33,"low":10.24,"open":10.25,"volume":13384800},{"timestamp":1158067800,"date":"2006-09-12","index":6506,"close":10.43,"high":10.49,"low":10.2,"open":10.3,"volume":22070400},{"timestamp":1158154200,"date":"2006-09-13","index":6507,"close":10.39,"high":10.42,"low":10.35,"open":10.38,"volume":30132800},{"timestamp":1158240600,"date":"2006-09-14","index":6508,"close":10.35,"high":10.37,"low":10.26,"open":10.37,"volume":19131200},{"timestamp":1158327000,"date":"2006-09-15","index":6509,"close":10.37,"high":10.41,"low":10.32,"open":10.35,"volume":18136800},{"timestamp":1158586200,"date":"2006-09-18","index":6510,"close":10.29,"high":10.37,"low":10.25,"open":10.33,"volume":19940800},{"timestamp":1158672600,"date":"2006-09-19","index":6511,"close":10.25,"high":10.29,"low":10.09,"open":10.29,"volume":24771200},{"timestamp":1158759000,"date":"2006-09-20","index":6512,"close":10.32,"high":10.36,"low":10.23,"open":10.31,"volume":27616800},{"timestamp":1158845400,"date":"2006-09-21","index":6513,"close":10.31,"high":10.48,"low":10.25,"open":10.36,"volume":28671200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":6514,"close":10.8,"high":10.86,"low":10.6,"open":10.77,"volume":61566400},{"timestamp":1159191000,"date":"2006-09-25","index":6515,"close":10.81,"high":10.87,"low":10.66,"open":10.81,"volume":28031200},{"timestamp":1159277400,"date":"2006-09-26","index":6516,"close":11.05,"high":11.09,"low":10.71,"open":10.74,"volume":33953600},{"timestamp":1159363800,"date":"2006-09-27","index":6517,"close":11.01,"high":11.11,"low":10.94,"open":10.95,"volume":30388000},{"timestamp":1159450200,"date":"2006-09-28","index":6518,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":10926400},{"timestamp":1159536600,"date":"2006-09-29","index":6519,"close":10.95,"high":11.06,"low":10.94,"open":11.06,"volume":11379200},{"timestamp":1159795800,"date":"2006-10-02","index":6520,"close":10.94,"high":11,"low":10.86,"open":10.87,"volume":9556800},{"timestamp":1159882200,"date":"2006-10-03","index":6521,"close":10.98,"high":11,"low":10.87,"open":10.9,"volume":11223200},{"timestamp":1159968600,"date":"2006-10-04","index":6522,"close":11.16,"high":11.2,"low":10.96,"open":10.96,"volume":18701600},{"timestamp":1160055000,"date":"2006-10-05","index":6523,"close":11.13,"high":11.18,"low":11.05,"open":11.09,"volume":13629600},{"timestamp":1160141400,"date":"2006-10-06","index":6524,"close":11.02,"high":11.09,"low":10.93,"open":11.09,"volume":12823200}]},{"date":"2006-06-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1150205400,"date":"2006-06-13","index":6443,"close":10.17,"high":10.28,"low":10.11,"open":10.13,"volume":11875200},{"timestamp":1150291800,"date":"2006-06-14","index":6444,"close":10.26,"high":10.28,"low":10.15,"open":10.15,"volume":13356000},{"timestamp":1150378200,"date":"2006-06-15","index":6445,"close":10.44,"high":10.53,"low":10.24,"open":10.26,"volume":13504800},{"timestamp":1150464600,"date":"2006-06-16","index":6446,"close":10.39,"high":10.53,"low":10.38,"open":10.4,"volume":8332800},{"timestamp":1150723800,"date":"2006-06-19","index":6447,"close":10.38,"high":10.51,"low":10.32,"open":10.5,"volume":10402400},{"timestamp":1150810200,"date":"2006-06-20","index":6448,"close":10.27,"high":10.43,"low":10.24,"open":10.42,"volume":13354400},{"timestamp":1150896600,"date":"2006-06-21","index":6449,"close":10.34,"high":10.41,"low":10.24,"open":10.27,"volume":11139200},{"timestamp":1150983000,"date":"2006-06-22","index":6450,"close":10.48,"high":10.5,"low":10.28,"open":10.34,"volume":13156800},{"timestamp":1151069400,"date":"2006-06-23","index":6451,"close":10.55,"high":10.62,"low":10.45,"open":10.48,"volume":11575200},{"timestamp":1151328600,"date":"2006-06-26","index":6452,"close":10.53,"high":10.62,"low":10.5,"open":10.61,"volume":8483200},{"timestamp":1151415000,"date":"2006-06-27","index":6453,"close":10.45,"high":10.56,"low":10.39,"open":10.56,"volume":14756800}],"post":[{"timestamp":1151501400,"date":"2006-06-28","index":6454,"close":9.97,"high":10.19,"low":9.86,"open":10.19,"volume":68290400},{"timestamp":1151587800,"date":"2006-06-29","index":6455,"close":10.12,"high":10.15,"low":9.94,"open":10,"volume":20777600},{"timestamp":1151674200,"date":"2006-06-30","index":6456,"close":10.13,"high":10.24,"low":10.11,"open":10.14,"volume":10331200},{"timestamp":1151933400,"date":"2006-07-03","index":6457,"close":10.17,"high":10.22,"low":10.13,"open":10.13,"volume":4727200},{"timestamp":1152106200,"date":"2006-07-05","index":6458,"close":10.01,"high":10.11,"low":9.96,"open":10.09,"volume":18497600},{"timestamp":1152192600,"date":"2006-07-06","index":6459,"close":9.97,"high":10.05,"low":9.96,"open":10.04,"volume":15312000},{"timestamp":1152279000,"date":"2006-07-07","index":6460,"close":9.89,"high":9.99,"low":9.87,"open":9.94,"volume":15615200},{"timestamp":1152538200,"date":"2006-07-10","index":6461,"close":9.87,"high":9.96,"low":9.84,"open":9.89,"volume":9697600},{"timestamp":1152624600,"date":"2006-07-11","index":6462,"close":9.82,"high":9.89,"low":9.78,"open":9.84,"volume":11295200},{"timestamp":1152711000,"date":"2006-07-12","index":6463,"close":9.83,"high":9.86,"low":9.76,"open":9.77,"volume":18676800},{"timestamp":1152797400,"date":"2006-07-13","index":6464,"close":9.85,"high":9.89,"low":9.76,"open":9.83,"volume":14193600}]},{"date":"2006-03-21","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":6375,"close":10.61,"high":10.71,"low":10.5,"open":10.71,"volume":24400000},{"timestamp":1141828200,"date":"2006-03-08","index":6376,"close":10.63,"high":10.64,"low":10.56,"open":10.59,"volume":19901600},{"timestamp":1141914600,"date":"2006-03-09","index":6377,"close":10.67,"high":10.69,"low":10.59,"open":10.6,"volume":11776000},{"timestamp":1142001000,"date":"2006-03-10","index":6378,"close":10.62,"high":10.72,"low":10.6,"open":10.67,"volume":9075200},{"timestamp":1142260200,"date":"2006-03-13","index":6379,"close":10.56,"high":10.63,"low":10.53,"open":10.62,"volume":9057600},{"timestamp":1142346600,"date":"2006-03-14","index":6380,"close":10.58,"high":10.58,"low":10.52,"open":10.55,"volume":8360000},{"timestamp":1142433000,"date":"2006-03-15","index":6381,"close":10.63,"high":10.66,"low":10.55,"open":10.63,"volume":11728000},{"timestamp":1142519400,"date":"2006-03-16","index":6382,"close":10.75,"high":10.81,"low":10.63,"open":10.63,"volume":12339200},{"timestamp":1142605800,"date":"2006-03-17","index":6383,"close":10.68,"high":10.74,"low":10.66,"open":10.72,"volume":11220800},{"timestamp":1142865000,"date":"2006-03-20","index":6384,"close":10.69,"high":10.78,"low":10.61,"open":10.63,"volume":15207200},{"timestamp":1142951400,"date":"2006-03-21","index":6385,"close":10.62,"high":10.69,"low":10.59,"open":10.69,"volume":19258400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":6386,"close":10.85,"high":10.9,"low":10.56,"open":10.61,"volume":38750400},{"timestamp":1143124200,"date":"2006-03-23","index":6387,"close":10.75,"high":10.89,"low":10.75,"open":10.84,"volume":23581600},{"timestamp":1143210600,"date":"2006-03-24","index":6388,"close":10.74,"high":10.84,"low":10.69,"open":10.76,"volume":12403200},{"timestamp":1143469800,"date":"2006-03-27","index":6389,"close":10.68,"high":10.73,"low":10.63,"open":10.73,"volume":8194400},{"timestamp":1143556200,"date":"2006-03-28","index":6390,"close":10.65,"high":10.73,"low":10.6,"open":10.66,"volume":8464000},{"timestamp":1143642600,"date":"2006-03-29","index":6391,"close":10.69,"high":10.69,"low":10.63,"open":10.64,"volume":6694400},{"timestamp":1143729000,"date":"2006-03-30","index":6392,"close":10.63,"high":10.74,"low":10.58,"open":10.74,"volume":11872000},{"timestamp":1143815400,"date":"2006-03-31","index":6393,"close":10.64,"high":10.65,"low":10.58,"open":10.63,"volume":8536800},{"timestamp":1144071000,"date":"2006-04-03","index":6394,"close":10.61,"high":10.73,"low":10.58,"open":10.64,"volume":11781600},{"timestamp":1144157400,"date":"2006-04-04","index":6395,"close":10.63,"high":10.65,"low":10.5,"open":10.61,"volume":7724000},{"timestamp":1144243800,"date":"2006-04-05","index":6396,"close":10.57,"high":10.64,"low":10.53,"open":10.61,"volume":7793600}]},{"date":"2005-12-20","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":6314,"close":10.89,"high":10.97,"low":10.88,"open":10.94,"volume":11436000},{"timestamp":1133965800,"date":"2005-12-07","index":6315,"close":10.84,"high":10.94,"low":10.81,"open":10.91,"volume":7938400},{"timestamp":1134052200,"date":"2005-12-08","index":6316,"close":10.74,"high":10.78,"low":10.71,"open":10.78,"volume":12310400},{"timestamp":1134138600,"date":"2005-12-09","index":6317,"close":10.74,"high":10.78,"low":10.66,"open":10.77,"volume":12073600},{"timestamp":1134397800,"date":"2005-12-12","index":6318,"close":10.93,"high":10.96,"low":10.84,"open":10.91,"volume":15633600},{"timestamp":1134484200,"date":"2005-12-13","index":6319,"close":10.99,"high":11.02,"low":10.86,"open":10.93,"volume":14662400},{"timestamp":1134570600,"date":"2005-12-14","index":6320,"close":11.43,"high":11.44,"low":11.01,"open":11.01,"volume":45728800},{"timestamp":1134657000,"date":"2005-12-15","index":6321,"close":11.22,"high":11.43,"low":11.18,"open":11.42,"volume":16780000},{"timestamp":1134743400,"date":"2005-12-16","index":6322,"close":11.06,"high":11.26,"low":11.05,"open":11.25,"volume":15298400},{"timestamp":1135002600,"date":"2005-12-19","index":6323,"close":10.91,"high":11.18,"low":10.9,"open":11.18,"volume":14775200},{"timestamp":1135089000,"date":"2005-12-20","index":6324,"close":11.06,"high":11.09,"low":10.83,"open":10.87,"volume":18155200}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":6325,"close":10.72,"high":10.77,"low":10.47,"open":10.61,"volume":69370400},{"timestamp":1135261800,"date":"2005-12-22","index":6326,"close":10.78,"high":10.82,"low":10.66,"open":10.66,"volume":15634400},{"timestamp":1135348200,"date":"2005-12-23","index":6327,"close":10.88,"high":10.93,"low":10.82,"open":10.84,"volume":16156800},{"timestamp":1135693800,"date":"2005-12-27","index":6328,"close":10.89,"high":11.03,"low":10.87,"open":10.93,"volume":13765600},{"timestamp":1135780200,"date":"2005-12-28","index":6329,"close":10.95,"high":11.03,"low":10.89,"open":10.89,"volume":9968800},{"timestamp":1135866600,"date":"2005-12-29","index":6330,"close":10.93,"high":11.02,"low":10.93,"open":10.96,"volume":5332000},{"timestamp":1135953000,"date":"2005-12-30","index":6331,"close":10.85,"high":10.99,"low":10.83,"open":10.9,"volume":5108800},{"timestamp":1136298600,"date":"2006-01-03","index":6332,"close":10.74,"high":10.93,"low":10.67,"open":10.85,"volume":18468800},{"timestamp":1136385000,"date":"2006-01-04","index":6333,"close":10.69,"high":10.8,"low":10.67,"open":10.71,"volume":15832000},{"timestamp":1136471400,"date":"2006-01-05","index":6334,"close":10.76,"high":10.83,"low":10.69,"open":10.69,"volume":9256000},{"timestamp":1136557800,"date":"2006-01-06","index":6335,"close":10.73,"high":10.83,"low":10.71,"open":10.79,"volume":7573600}]},{"date":"2005-09-19","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1125667800,"date":"2005-09-02","index":6249,"close":9.63,"high":9.86,"low":9.62,"open":9.81,"volume":12255200},{"timestamp":1126013400,"date":"2005-09-06","index":6250,"close":9.74,"high":9.75,"low":9.57,"open":9.63,"volume":17560800},{"timestamp":1126099800,"date":"2005-09-07","index":6251,"close":9.63,"high":9.79,"low":9.62,"open":9.79,"volume":24559200},{"timestamp":1126186200,"date":"2005-09-08","index":6252,"close":9.81,"high":9.84,"low":9.6,"open":9.63,"volume":27604000},{"timestamp":1126272600,"date":"2005-09-09","index":6253,"close":9.81,"high":9.94,"low":9.81,"open":9.82,"volume":16885600},{"timestamp":1126531800,"date":"2005-09-12","index":6254,"close":10,"high":10.12,"low":9.84,"open":9.87,"volume":22596000},{"timestamp":1126618200,"date":"2005-09-13","index":6255,"close":9.91,"high":10.2,"low":9.9,"open":10.07,"volume":21124000},{"timestamp":1126704600,"date":"2005-09-14","index":6256,"close":9.81,"high":9.94,"low":9.79,"open":9.91,"volume":18700800},{"timestamp":1126791000,"date":"2005-09-15","index":6257,"close":9.87,"high":9.89,"low":9.8,"open":9.84,"volume":27280000},{"timestamp":1126877400,"date":"2005-09-16","index":6258,"close":9.81,"high":9.97,"low":9.8,"open":9.93,"volume":55197600},{"timestamp":1127136600,"date":"2005-09-19","index":6259,"close":10.43,"high":10.66,"low":10.24,"open":10.45,"volume":83732000}],"post":[{"timestamp":1127223000,"date":"2005-09-20","index":6260,"close":10,"high":10.5,"low":9.95,"open":10.49,"volume":36563200},{"timestamp":1127309400,"date":"2005-09-21","index":6261,"close":9.93,"high":10.11,"low":9.92,"open":10.02,"volume":20348800},{"timestamp":1127395800,"date":"2005-09-22","index":6262,"close":10.12,"high":10.17,"low":9.99,"open":10,"volume":18862400},{"timestamp":1127482200,"date":"2005-09-23","index":6263,"close":10.16,"high":10.24,"low":9.96,"open":10.07,"volume":13378400},{"timestamp":1127741400,"date":"2005-09-26","index":6264,"close":10.17,"high":10.31,"low":10.14,"open":10.28,"volume":17570400},{"timestamp":1127827800,"date":"2005-09-27","index":6265,"close":10.2,"high":10.26,"low":10.17,"open":10.23,"volume":10240000},{"timestamp":1127914200,"date":"2005-09-28","index":6266,"close":10.16,"high":10.25,"low":10.14,"open":10.21,"volume":10922400},{"timestamp":1128000600,"date":"2005-09-29","index":6267,"close":10.14,"high":10.18,"low":10.08,"open":10.16,"volume":15942400},{"timestamp":1128087000,"date":"2005-09-30","index":6268,"close":10.21,"high":10.21,"low":10.11,"open":10.14,"volume":14119200},{"timestamp":1128346200,"date":"2005-10-03","index":6269,"close":10.29,"high":10.32,"low":10.21,"open":10.26,"volume":18812800},{"timestamp":1128432600,"date":"2005-10-04","index":6270,"close":10.33,"high":10.5,"low":10.31,"open":10.33,"volume":18534400}]},{"date":"2005-06-27","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1118669400,"date":"2005-06-13","index":6191,"close":10.89,"high":10.96,"low":10.84,"open":10.84,"volume":19703200},{"timestamp":1118755800,"date":"2005-06-14","index":6192,"close":10.82,"high":10.91,"low":10.75,"open":10.88,"volume":7634400},{"timestamp":1118842200,"date":"2005-06-15","index":6193,"close":10.95,"high":10.99,"low":10.86,"open":10.93,"volume":14152000},{"timestamp":1118928600,"date":"2005-06-16","index":6194,"close":11.02,"high":11.12,"low":10.95,"open":10.96,"volume":15895200},{"timestamp":1119015000,"date":"2005-06-17","index":6195,"close":11.05,"high":11.11,"low":11.01,"open":11.04,"volume":19523200},{"timestamp":1119274200,"date":"2005-06-20","index":6196,"close":11.05,"high":11.08,"low":11.02,"open":11.05,"volume":10022400},{"timestamp":1119360600,"date":"2005-06-21","index":6197,"close":11.11,"high":11.14,"low":11.04,"open":11.05,"volume":7954400},{"timestamp":1119447000,"date":"2005-06-22","index":6198,"close":11.17,"high":11.24,"low":11.1,"open":11.21,"volume":13064000},{"timestamp":1119533400,"date":"2005-06-23","index":6199,"close":11.26,"high":11.37,"low":11.19,"open":11.21,"volume":16450400},{"timestamp":1119619800,"date":"2005-06-24","index":6200,"close":11.17,"high":11.27,"low":11.14,"open":11.24,"volume":21107200},{"timestamp":1119879000,"date":"2005-06-27","index":6201,"close":10.72,"high":11.13,"low":10.58,"open":11.13,"volume":59717600}],"post":[{"timestamp":1119965400,"date":"2005-06-28","index":6202,"close":11,"high":11.03,"low":10.73,"open":10.73,"volume":22827200},{"timestamp":1120051800,"date":"2005-06-29","index":6203,"close":10.91,"high":11.02,"low":10.89,"open":11.02,"volume":12059200},{"timestamp":1120138200,"date":"2005-06-30","index":6204,"close":10.82,"high":10.91,"low":10.8,"open":10.9,"volume":17471200},{"timestamp":1120224600,"date":"2005-07-01","index":6205,"close":10.75,"high":10.82,"low":10.66,"open":10.77,"volume":11341600},{"timestamp":1120570200,"date":"2005-07-05","index":6206,"close":10.84,"high":10.94,"low":10.74,"open":10.75,"volume":13173600},{"timestamp":1120656600,"date":"2005-07-06","index":6207,"close":10.7,"high":10.87,"low":10.66,"open":10.87,"volume":9980800},{"timestamp":1120743000,"date":"2005-07-07","index":6208,"close":10.66,"high":10.7,"low":10.59,"open":10.67,"volume":9904800},{"timestamp":1120829400,"date":"2005-07-08","index":6209,"close":10.78,"high":10.78,"low":10.6,"open":10.66,"volume":7953600},{"timestamp":1121088600,"date":"2005-07-11","index":6210,"close":10.89,"high":10.9,"low":10.81,"open":10.87,"volume":10056000},{"timestamp":1121175000,"date":"2005-07-12","index":6211,"close":10.88,"high":10.89,"low":10.77,"open":10.85,"volume":8228800},{"timestamp":1121261400,"date":"2005-07-13","index":6212,"close":10.89,"high":10.94,"low":10.85,"open":10.91,"volume":8828800}]},{"date":"2005-03-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6121,"close":10.91,"high":11,"low":10.89,"open":10.94,"volume":8092800},{"timestamp":1109946600,"date":"2005-03-04","index":6122,"close":10.95,"high":11.01,"low":10.9,"open":10.98,"volume":9259200},{"timestamp":1110205800,"date":"2005-03-07","index":6123,"close":10.9,"high":10.98,"low":10.88,"open":10.95,"volume":7369600},{"timestamp":1110292200,"date":"2005-03-08","index":6124,"close":10.81,"high":10.91,"low":10.8,"open":10.9,"volume":8979200},{"timestamp":1110378600,"date":"2005-03-09","index":6125,"close":10.78,"high":10.83,"low":10.74,"open":10.81,"volume":8437600},{"timestamp":1110465000,"date":"2005-03-10","index":6126,"close":10.84,"high":10.89,"low":10.76,"open":10.86,"volume":8740800},{"timestamp":1110551400,"date":"2005-03-11","index":6127,"close":10.82,"high":10.99,"low":10.78,"open":10.9,"volume":9771200},{"timestamp":1110810600,"date":"2005-03-14","index":6128,"close":10.72,"high":10.88,"low":10.68,"open":10.81,"volume":10088000},{"timestamp":1110897000,"date":"2005-03-15","index":6129,"close":10.89,"high":10.95,"low":10.73,"open":10.74,"volume":14417600},{"timestamp":1110983400,"date":"2005-03-16","index":6130,"close":10.81,"high":11.06,"low":10.77,"open":10.96,"volume":16012000},{"timestamp":1111069800,"date":"2005-03-17","index":6131,"close":10.85,"high":10.93,"low":10.8,"open":10.82,"volume":16804800}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6132,"close":10.68,"high":10.95,"low":10.64,"open":10.95,"volume":40318400},{"timestamp":1111415400,"date":"2005-03-21","index":6133,"close":10.49,"high":10.69,"low":10.46,"open":10.69,"volume":19248800},{"timestamp":1111501800,"date":"2005-03-22","index":6134,"close":10.32,"high":10.57,"low":10.31,"open":10.51,"volume":21436800},{"timestamp":1111588200,"date":"2005-03-23","index":6135,"close":10.18,"high":10.34,"low":10.18,"open":10.25,"volume":19434400},{"timestamp":1111674600,"date":"2005-03-24","index":6136,"close":10.45,"high":10.5,"low":10.27,"open":10.28,"volume":17895200},{"timestamp":1112020200,"date":"2005-03-28","index":6137,"close":10.4,"high":10.55,"low":10.4,"open":10.52,"volume":16083200},{"timestamp":1112106600,"date":"2005-03-29","index":6138,"close":10.21,"high":10.41,"low":10.19,"open":10.41,"volume":14324800},{"timestamp":1112193000,"date":"2005-03-30","index":6139,"close":10.29,"high":10.31,"low":10.23,"open":10.24,"volume":9520800},{"timestamp":1112279400,"date":"2005-03-31","index":6140,"close":10.41,"high":10.48,"low":10.31,"open":10.34,"volume":10768800},{"timestamp":1112365800,"date":"2005-04-01","index":6141,"close":10.38,"high":10.53,"low":10.3,"open":10.48,"volume":10605600},{"timestamp":1112621400,"date":"2005-04-04","index":6142,"close":10.26,"high":10.37,"low":10.21,"open":10.37,"volume":10328800}]},{"date":"2004-12-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6059,"close":10.84,"high":10.89,"low":10.74,"open":10.82,"volume":5936000},{"timestamp":1102084200,"date":"2004-12-03","index":6060,"close":10.84,"high":10.89,"low":10.76,"open":10.81,"volume":5205600},{"timestamp":1102343400,"date":"2004-12-06","index":6061,"close":10.83,"high":10.88,"low":10.71,"open":10.81,"volume":7164000},{"timestamp":1102429800,"date":"2004-12-07","index":6062,"close":10.73,"high":10.91,"low":10.73,"open":10.78,"volume":6809600},{"timestamp":1102516200,"date":"2004-12-08","index":6063,"close":10.84,"high":10.88,"low":10.7,"open":10.75,"volume":6732800},{"timestamp":1102602600,"date":"2004-12-09","index":6064,"close":10.94,"high":11.01,"low":10.79,"open":10.86,"volume":9156800},{"timestamp":1102689000,"date":"2004-12-10","index":6065,"close":10.88,"high":11.05,"low":10.88,"open":10.94,"volume":6612000},{"timestamp":1102948200,"date":"2004-12-13","index":6066,"close":10.88,"high":10.94,"low":10.77,"open":10.91,"volume":10424000},{"timestamp":1103034600,"date":"2004-12-14","index":6067,"close":10.82,"high":10.84,"low":10.66,"open":10.84,"volume":12091200},{"timestamp":1103121000,"date":"2004-12-15","index":6068,"close":10.73,"high":10.88,"low":10.68,"open":10.88,"volume":12825600},{"timestamp":1103207400,"date":"2004-12-16","index":6069,"close":10.74,"high":10.83,"low":10.64,"open":10.75,"volume":7558400}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6070,"close":11.46,"high":11.53,"low":11.12,"open":11.13,"volume":35094400},{"timestamp":1103553000,"date":"2004-12-20","index":6071,"close":11.44,"high":11.55,"low":11.4,"open":11.48,"volume":11144800},{"timestamp":1103639400,"date":"2004-12-21","index":6072,"close":11.43,"high":11.54,"low":11.42,"open":11.47,"volume":7074400},{"timestamp":1103725800,"date":"2004-12-22","index":6073,"close":11.39,"high":11.48,"low":11.26,"open":11.35,"volume":11741600},{"timestamp":1103812200,"date":"2004-12-23","index":6074,"close":11.45,"high":11.54,"low":11.42,"open":11.43,"volume":5010400},{"timestamp":1104157800,"date":"2004-12-27","index":6075,"close":11.36,"high":11.48,"low":11.36,"open":11.48,"volume":4512000},{"timestamp":1104244200,"date":"2004-12-28","index":6076,"close":11.44,"high":11.44,"low":11.38,"open":11.41,"volume":5108800},{"timestamp":1104330600,"date":"2004-12-29","index":6077,"close":11.32,"high":11.42,"low":11.2,"open":11.42,"volume":11349600},{"timestamp":1104417000,"date":"2004-12-30","index":6078,"close":11.37,"high":11.44,"low":11.32,"open":11.32,"volume":3471200},{"timestamp":1104503400,"date":"2004-12-31","index":6079,"close":11.34,"high":11.43,"low":11.34,"open":11.35,"volume":4444800},{"timestamp":1104762600,"date":"2005-01-03","index":6080,"close":11.34,"high":11.42,"low":11.28,"open":11.32,"volume":8897600}]},{"date":"2004-09-20","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":5997,"close":9.6,"high":9.67,"low":9.58,"open":9.59,"volume":5259200},{"timestamp":1094563800,"date":"2004-09-07","index":5998,"close":9.65,"high":9.67,"low":9.6,"open":9.6,"volume":6207200},{"timestamp":1094650200,"date":"2004-09-08","index":5999,"close":9.67,"high":9.74,"low":9.63,"open":9.65,"volume":9247200},{"timestamp":1094736600,"date":"2004-09-09","index":6000,"close":9.37,"high":9.64,"low":9.31,"open":9.63,"volume":17340800},{"timestamp":1094823000,"date":"2004-09-10","index":6001,"close":9.46,"high":9.47,"low":9.34,"open":9.34,"volume":5980800},{"timestamp":1095082200,"date":"2004-09-13","index":6002,"close":9.44,"high":9.53,"low":9.4,"open":9.46,"volume":7992000},{"timestamp":1095168600,"date":"2004-09-14","index":6003,"close":9.46,"high":9.49,"low":9.37,"open":9.43,"volume":6799200},{"timestamp":1095255000,"date":"2004-09-15","index":6004,"close":9.54,"high":9.57,"low":9.41,"open":9.46,"volume":8323200},{"timestamp":1095341400,"date":"2004-09-16","index":6005,"close":9.63,"high":9.69,"low":9.53,"open":9.53,"volume":6693600},{"timestamp":1095427800,"date":"2004-09-17","index":6006,"close":9.57,"high":9.74,"low":9.55,"open":9.64,"volume":17108800},{"timestamp":1095687000,"date":"2004-09-20","index":6007,"close":9.75,"high":9.81,"low":9.67,"open":9.74,"volume":22675200}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":6008,"close":9.92,"high":9.97,"low":9.73,"open":9.75,"volume":18053600},{"timestamp":1095859800,"date":"2004-09-22","index":6009,"close":9.87,"high":9.94,"low":9.85,"open":9.91,"volume":12838400},{"timestamp":1095946200,"date":"2004-09-23","index":6010,"close":9.89,"high":9.93,"low":9.79,"open":9.86,"volume":11289600},{"timestamp":1096032600,"date":"2004-09-24","index":6011,"close":9.96,"high":10,"low":9.88,"open":9.89,"volume":9611200},{"timestamp":1096291800,"date":"2004-09-27","index":6012,"close":9.91,"high":9.99,"low":9.83,"open":9.94,"volume":9616800},{"timestamp":1096378200,"date":"2004-09-28","index":6013,"close":9.96,"high":9.98,"low":9.88,"open":9.91,"volume":6812000},{"timestamp":1096464600,"date":"2004-09-29","index":6014,"close":9.82,"high":9.96,"low":9.77,"open":9.94,"volume":13643200},{"timestamp":1096551000,"date":"2004-09-30","index":6015,"close":9.85,"high":9.9,"low":9.78,"open":9.82,"volume":13664800},{"timestamp":1096637400,"date":"2004-10-01","index":6016,"close":9.98,"high":9.99,"low":9.82,"open":9.88,"volume":8939200},{"timestamp":1096896600,"date":"2004-10-04","index":6017,"close":9.97,"high":10,"low":9.95,"open":9.99,"volume":9344800},{"timestamp":1096983000,"date":"2004-10-05","index":6018,"close":9.96,"high":10.02,"low":9.93,"open":9.97,"volume":11715200}]},{"date":"2004-06-24","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1086787800,"date":"2004-06-09","index":5937,"close":8.81,"high":8.82,"low":8.76,"open":8.81,"volume":7371200},{"timestamp":1086874200,"date":"2004-06-10","index":5938,"close":8.91,"high":8.97,"low":8.81,"open":8.82,"volume":9232800},{"timestamp":1087219800,"date":"2004-06-14","index":5939,"close":8.9,"high":8.9,"low":8.85,"open":8.88,"volume":4993600},{"timestamp":1087306200,"date":"2004-06-15","index":5940,"close":8.96,"high":9.13,"low":8.93,"open":8.94,"volume":9236000},{"timestamp":1087392600,"date":"2004-06-16","index":5941,"close":8.99,"high":9.01,"low":8.92,"open":8.99,"volume":4156800},{"timestamp":1087479000,"date":"2004-06-17","index":5942,"close":8.98,"high":9.05,"low":8.93,"open":8.97,"volume":7485600},{"timestamp":1087565400,"date":"2004-06-18","index":5943,"close":8.95,"high":9.03,"low":8.94,"open":8.94,"volume":6189600},{"timestamp":1087824600,"date":"2004-06-21","index":5944,"close":8.9,"high":9.03,"low":8.88,"open":8.96,"volume":8449600},{"timestamp":1087911000,"date":"2004-06-22","index":5945,"close":8.96,"high":8.97,"low":8.82,"open":8.88,"volume":7303200},{"timestamp":1087997400,"date":"2004-06-23","index":5946,"close":9.04,"high":9.07,"low":8.96,"open":8.97,"volume":9116000},{"timestamp":1088083800,"date":"2004-06-24","index":5947,"close":9.05,"high":9.11,"low":9.01,"open":9.02,"volume":10240800}],"post":[{"timestamp":1088170200,"date":"2004-06-25","index":5948,"close":9.41,"high":9.48,"low":9.19,"open":9.41,"volume":35171200},{"timestamp":1088429400,"date":"2004-06-28","index":5949,"close":9.49,"high":9.67,"low":9.43,"open":9.44,"volume":14855200},{"timestamp":1088515800,"date":"2004-06-29","index":5950,"close":9.42,"high":9.53,"low":9.38,"open":9.49,"volume":8068000},{"timestamp":1088602200,"date":"2004-06-30","index":5951,"close":9.47,"high":9.47,"low":9.4,"open":9.43,"volume":7740800},{"timestamp":1088688600,"date":"2004-07-01","index":5952,"close":9.41,"high":9.5,"low":9.36,"open":9.47,"volume":7886400},{"timestamp":1088775000,"date":"2004-07-02","index":5953,"close":9.41,"high":9.52,"low":9.39,"open":9.43,"volume":6345600},{"timestamp":1089120600,"date":"2004-07-06","index":5954,"close":9.37,"high":9.48,"low":9.37,"open":9.38,"volume":10872000},{"timestamp":1089207000,"date":"2004-07-07","index":5955,"close":9.4,"high":9.43,"low":9.35,"open":9.38,"volume":6560800},{"timestamp":1089293400,"date":"2004-07-08","index":5956,"close":9.23,"high":9.36,"low":9.19,"open":9.36,"volume":9252000},{"timestamp":1089379800,"date":"2004-07-09","index":5957,"close":9.31,"high":9.35,"low":9.26,"open":9.27,"volume":6602400},{"timestamp":1089639000,"date":"2004-07-12","index":5958,"close":9.26,"high":9.3,"low":9.19,"open":9.28,"volume":6037600}]},{"date":"2004-03-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":5870,"close":9.34,"high":9.36,"low":9.21,"open":9.22,"volume":7900000},{"timestamp":1078497000,"date":"2004-03-05","index":5871,"close":9.35,"high":9.37,"low":9.23,"open":9.27,"volume":11669600},{"timestamp":1078756200,"date":"2004-03-08","index":5872,"close":9.31,"high":9.34,"low":9.29,"open":9.34,"volume":9268800},{"timestamp":1078842600,"date":"2004-03-09","index":5873,"close":9.58,"high":9.63,"low":9.46,"open":9.53,"volume":36010400},{"timestamp":1078929000,"date":"2004-03-10","index":5874,"close":9.58,"high":9.74,"low":9.57,"open":9.64,"volume":13277600},{"timestamp":1079015400,"date":"2004-03-11","index":5875,"close":9.34,"high":9.55,"low":9.32,"open":9.52,"volume":10915200},{"timestamp":1079101800,"date":"2004-03-12","index":5876,"close":9.35,"high":9.42,"low":9.27,"open":9.34,"volume":11013600},{"timestamp":1079361000,"date":"2004-03-15","index":5877,"close":9.3,"high":9.37,"low":9.26,"open":9.35,"volume":12434400},{"timestamp":1079447400,"date":"2004-03-16","index":5878,"close":9.39,"high":9.42,"low":9.34,"open":9.36,"volume":9628800},{"timestamp":1079533800,"date":"2004-03-17","index":5879,"close":9.52,"high":9.56,"low":9.38,"open":9.41,"volume":11176800},{"timestamp":1079620200,"date":"2004-03-18","index":5880,"close":9.6,"high":9.61,"low":9.44,"open":9.52,"volume":14826400}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":5881,"close":9.61,"high":9.69,"low":9.44,"open":9.58,"volume":20111200},{"timestamp":1079965800,"date":"2004-03-22","index":5882,"close":9.57,"high":9.82,"low":9.5,"open":9.82,"volume":10908000},{"timestamp":1080052200,"date":"2004-03-23","index":5883,"close":9.54,"high":9.58,"low":9.46,"open":9.58,"volume":11292800},{"timestamp":1080138600,"date":"2004-03-24","index":5884,"close":9.57,"high":9.61,"low":9.48,"open":9.5,"volume":8612000},{"timestamp":1080225000,"date":"2004-03-25","index":5885,"close":9.56,"high":9.6,"low":9.5,"open":9.57,"volume":9320000},{"timestamp":1080311400,"date":"2004-03-26","index":5886,"close":9.53,"high":9.62,"low":9.5,"open":9.56,"volume":7210400},{"timestamp":1080570600,"date":"2004-03-29","index":5887,"close":9.57,"high":9.62,"low":9.54,"open":9.56,"volume":13025600},{"timestamp":1080657000,"date":"2004-03-30","index":5888,"close":9.6,"high":9.62,"low":9.49,"open":9.52,"volume":6111200},{"timestamp":1080743400,"date":"2004-03-31","index":5889,"close":9.73,"high":9.76,"low":9.56,"open":9.58,"volume":14523200},{"timestamp":1080829800,"date":"2004-04-01","index":5890,"close":9.55,"high":9.73,"low":9.51,"open":9.73,"volume":12058400},{"timestamp":1080916200,"date":"2004-04-02","index":5891,"close":9.58,"high":9.67,"low":9.51,"open":9.61,"volume":7337600}]},{"date":"2003-12-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1070548200,"date":"2003-12-04","index":5809,"close":8.16,"high":8.28,"low":8.11,"open":8.28,"volume":18020800},{"timestamp":1070634600,"date":"2003-12-05","index":5810,"close":8.19,"high":8.23,"low":8.13,"open":8.16,"volume":10645600},{"timestamp":1070893800,"date":"2003-12-08","index":5811,"close":8.2,"high":8.22,"low":8.14,"open":8.18,"volume":7203200},{"timestamp":1070980200,"date":"2003-12-09","index":5812,"close":8.11,"high":8.25,"low":8.07,"open":8.25,"volume":9539200},{"timestamp":1071066600,"date":"2003-12-10","index":5813,"close":8.01,"high":8.13,"low":7.99,"open":8.13,"volume":11387200},{"timestamp":1071153000,"date":"2003-12-11","index":5814,"close":8.09,"high":8.12,"low":7.95,"open":7.97,"volume":10404800},{"timestamp":1071239400,"date":"2003-12-12","index":5815,"close":8.05,"high":8.15,"low":8.02,"open":8.09,"volume":8309600},{"timestamp":1071498600,"date":"2003-12-15","index":5816,"close":8.03,"high":8.22,"low":8.03,"open":8.21,"volume":11265600},{"timestamp":1071585000,"date":"2003-12-16","index":5817,"close":8.14,"high":8.15,"low":7.9,"open":8.13,"volume":11520800},{"timestamp":1071671400,"date":"2003-12-17","index":5818,"close":8.25,"high":8.26,"low":8.06,"open":8.12,"volume":15261600},{"timestamp":1071757800,"date":"2003-12-18","index":5819,"close":8.35,"high":8.4,"low":8.24,"open":8.25,"volume":22976800}],"post":[{"timestamp":1071844200,"date":"2003-12-19","index":5820,"close":8.37,"high":8.39,"low":8.23,"open":8.31,"volume":35116000},{"timestamp":1072103400,"date":"2003-12-22","index":5821,"close":8.41,"high":8.44,"low":8.35,"open":8.4,"volume":14609600},{"timestamp":1072189800,"date":"2003-12-23","index":5822,"close":8.46,"high":8.47,"low":8.39,"open":8.44,"volume":8652800},{"timestamp":1072276200,"date":"2003-12-24","index":5823,"close":8.44,"high":8.48,"low":8.35,"open":8.48,"volume":5463200},{"timestamp":1072449000,"date":"2003-12-26","index":5824,"close":8.48,"high":8.52,"low":8.43,"open":8.44,"volume":4048800},{"timestamp":1072708200,"date":"2003-12-29","index":5825,"close":8.48,"high":8.51,"low":8.44,"open":8.51,"volume":9061600},{"timestamp":1072794600,"date":"2003-12-30","index":5826,"close":8.51,"high":8.52,"low":8.45,"open":8.48,"volume":7450400},{"timestamp":1072881000,"date":"2003-12-31","index":5827,"close":8.56,"high":8.57,"low":8.5,"open":8.5,"volume":8770400},{"timestamp":1073053800,"date":"2004-01-02","index":5828,"close":8.45,"high":8.62,"low":8.43,"open":8.59,"volume":8716800},{"timestamp":1073313000,"date":"2004-01-05","index":5829,"close":8.44,"high":8.51,"low":8.41,"open":8.43,"volume":11897600},{"timestamp":1073399400,"date":"2004-01-06","index":5830,"close":8.44,"high":8.47,"low":8.42,"open":8.43,"volume":14474400}]},{"date":"2003-09-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1062682200,"date":"2003-09-04","index":5745,"close":7.1,"high":7.19,"low":7.07,"open":7.16,"volume":7106400},{"timestamp":1062768600,"date":"2003-09-05","index":5746,"close":7.04,"high":7.12,"low":7.01,"open":7.09,"volume":7929600},{"timestamp":1063027800,"date":"2003-09-08","index":5747,"close":7.11,"high":7.18,"low":7.03,"open":7.04,"volume":8039200},{"timestamp":1063114200,"date":"2003-09-09","index":5748,"close":7.03,"high":7.07,"low":7.01,"open":7.04,"volume":8035200},{"timestamp":1063200600,"date":"2003-09-10","index":5749,"close":6.92,"high":7.04,"low":6.92,"open":7.03,"volume":7623200},{"timestamp":1063287000,"date":"2003-09-11","index":5750,"close":6.97,"high":7.03,"low":6.94,"open":6.94,"volume":7538400},{"timestamp":1063373400,"date":"2003-09-12","index":5751,"close":6.96,"high":6.98,"low":6.88,"open":6.97,"volume":5647200},{"timestamp":1063632600,"date":"2003-09-15","index":5752,"close":7.04,"high":7.1,"low":6.97,"open":6.97,"volume":5573600},{"timestamp":1063719000,"date":"2003-09-16","index":5753,"close":7.07,"high":7.1,"low":7.03,"open":7.09,"volume":9644800},{"timestamp":1063805400,"date":"2003-09-17","index":5754,"close":7.14,"high":7.14,"low":7.08,"open":7.1,"volume":8752000},{"timestamp":1063891800,"date":"2003-09-18","index":5755,"close":7.16,"high":7.17,"low":7.11,"open":7.13,"volume":11152800}],"post":[{"timestamp":1063978200,"date":"2003-09-19","index":5756,"close":7.69,"high":7.78,"low":7.54,"open":7.56,"volume":59559200},{"timestamp":1064237400,"date":"2003-09-22","index":5757,"close":7.66,"high":7.7,"low":7.58,"open":7.58,"volume":21054400},{"timestamp":1064323800,"date":"2003-09-23","index":5758,"close":7.64,"high":7.68,"low":7.6,"open":7.61,"volume":11236000},{"timestamp":1064410200,"date":"2003-09-24","index":5759,"close":7.61,"high":7.67,"low":7.6,"open":7.63,"volume":12912800},{"timestamp":1064496600,"date":"2003-09-25","index":5760,"close":7.55,"high":7.61,"low":7.54,"open":7.59,"volume":7962400},{"timestamp":1064583000,"date":"2003-09-26","index":5761,"close":7.61,"high":7.62,"low":7.47,"open":7.55,"volume":16095200},{"timestamp":1064842200,"date":"2003-09-29","index":5762,"close":7.62,"high":7.66,"low":7.58,"open":7.64,"volume":17067200},{"timestamp":1064928600,"date":"2003-09-30","index":5763,"close":7.6,"high":7.64,"low":7.53,"open":7.62,"volume":14468800},{"timestamp":1065015000,"date":"2003-10-01","index":5764,"close":7.73,"high":7.73,"low":7.59,"open":7.6,"volume":13152800},{"timestamp":1065101400,"date":"2003-10-02","index":5765,"close":7.8,"high":7.81,"low":7.71,"open":7.73,"volume":10253600},{"timestamp":1065187800,"date":"2003-10-03","index":5766,"close":7.89,"high":7.95,"low":7.8,"open":7.8,"volume":13300800}]},{"date":"2003-06-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1055424600,"date":"2003-06-12","index":5687,"close":6.9,"high":6.95,"low":6.86,"open":6.94,"volume":10339200},{"timestamp":1055511000,"date":"2003-06-13","index":5688,"close":6.82,"high":6.91,"low":6.81,"open":6.89,"volume":12905600},{"timestamp":1055770200,"date":"2003-06-16","index":5689,"close":6.88,"high":6.91,"low":6.8,"open":6.82,"volume":13642400},{"timestamp":1055856600,"date":"2003-06-17","index":5690,"close":6.96,"high":6.97,"low":6.85,"open":6.88,"volume":9340800},{"timestamp":1055943000,"date":"2003-06-18","index":5691,"close":7.02,"high":7.02,"low":6.92,"open":6.95,"volume":8930400},{"timestamp":1056029400,"date":"2003-06-19","index":5692,"close":7.04,"high":7.11,"low":7,"open":7.02,"volume":10700000},{"timestamp":1056115800,"date":"2003-06-20","index":5693,"close":7,"high":7.11,"low":7,"open":7.05,"volume":11696800},{"timestamp":1056375000,"date":"2003-06-23","index":5694,"close":6.92,"high":7.04,"low":6.89,"open":7.01,"volume":10892800},{"timestamp":1056461400,"date":"2003-06-24","index":5695,"close":7.08,"high":7.1,"low":6.95,"open":6.95,"volume":15525600},{"timestamp":1056547800,"date":"2003-06-25","index":5696,"close":7.11,"high":7.14,"low":7.07,"open":7.11,"volume":13966400},{"timestamp":1056634200,"date":"2003-06-26","index":5697,"close":7.12,"high":7.19,"low":7.11,"open":7.12,"volume":15184000}],"post":[{"timestamp":1056720600,"date":"2003-06-27","index":5698,"close":6.64,"high":6.8,"low":6.57,"open":6.77,"volume":52179200},{"timestamp":1056979800,"date":"2003-06-30","index":5699,"close":6.69,"high":6.71,"low":6.59,"open":6.64,"volume":50000800},{"timestamp":1057066200,"date":"2003-07-01","index":5700,"close":6.74,"high":6.74,"low":6.59,"open":6.69,"volume":12168000},{"timestamp":1057152600,"date":"2003-07-02","index":5701,"close":6.73,"high":6.75,"low":6.63,"open":6.73,"volume":13672000},{"timestamp":1057239000,"date":"2003-07-03","index":5702,"close":6.69,"high":6.75,"low":6.64,"open":6.72,"volume":4918400},{"timestamp":1057584600,"date":"2003-07-07","index":5703,"close":6.74,"high":6.76,"low":6.7,"open":6.7,"volume":11005600},{"timestamp":1057671000,"date":"2003-07-08","index":5704,"close":6.71,"high":6.76,"low":6.68,"open":6.73,"volume":9452000},{"timestamp":1057757400,"date":"2003-07-09","index":5705,"close":6.63,"high":6.7,"low":6.62,"open":6.69,"volume":16193600},{"timestamp":1057843800,"date":"2003-07-10","index":5706,"close":6.71,"high":6.73,"low":6.55,"open":6.66,"volume":18492800},{"timestamp":1057930200,"date":"2003-07-11","index":5707,"close":6.7,"high":6.74,"low":6.67,"open":6.71,"volume":6198400},{"timestamp":1058189400,"date":"2003-07-14","index":5708,"close":6.71,"high":6.81,"low":6.63,"open":6.74,"volume":7411200}]},{"date":"2003-03-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":5618,"close":5.82,"high":5.84,"low":5.69,"open":5.71,"volume":9784000},{"timestamp":1046961000,"date":"2003-03-06","index":5619,"close":5.83,"high":5.9,"low":5.76,"open":5.79,"volume":10597600},{"timestamp":1047047400,"date":"2003-03-07","index":5620,"close":6.14,"high":6.15,"low":5.78,"open":5.83,"volume":22413600},{"timestamp":1047306600,"date":"2003-03-10","index":5621,"close":5.91,"high":6.11,"low":5.88,"open":6.11,"volume":14977600},{"timestamp":1047393000,"date":"2003-03-11","index":5622,"close":5.94,"high":6.1,"low":5.91,"open":5.91,"volume":13907200},{"timestamp":1047479400,"date":"2003-03-12","index":5623,"close":6.02,"high":6.03,"low":5.91,"open":5.93,"volume":12011200},{"timestamp":1047565800,"date":"2003-03-13","index":5624,"close":6.13,"high":6.21,"low":6.02,"open":6.11,"volume":19496800},{"timestamp":1047652200,"date":"2003-03-14","index":5625,"close":6.22,"high":6.24,"low":6.15,"open":6.16,"volume":18746400},{"timestamp":1047911400,"date":"2003-03-17","index":5626,"close":6.45,"high":6.47,"low":6.2,"open":6.22,"volume":21066400},{"timestamp":1047997800,"date":"2003-03-18","index":5627,"close":6.12,"high":6.36,"low":6.07,"open":6.36,"volume":27957600},{"timestamp":1048084200,"date":"2003-03-19","index":5628,"close":6.26,"high":6.29,"low":6.14,"open":6.16,"volume":18655200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":5629,"close":6.61,"high":6.62,"low":6.25,"open":6.28,"volume":31173600},{"timestamp":1048257000,"date":"2003-03-21","index":5630,"close":6.66,"high":6.68,"low":6.52,"open":6.63,"volume":13041600},{"timestamp":1048516200,"date":"2003-03-24","index":5631,"close":6.51,"high":6.66,"low":6.46,"open":6.64,"volume":16826400},{"timestamp":1048602600,"date":"2003-03-25","index":5632,"close":6.61,"high":6.63,"low":6.48,"open":6.54,"volume":10043200},{"timestamp":1048689000,"date":"2003-03-26","index":5633,"close":6.51,"high":6.65,"low":6.5,"open":6.61,"volume":12439200},{"timestamp":1048775400,"date":"2003-03-27","index":5634,"close":6.53,"high":6.6,"low":6.42,"open":6.42,"volume":9357600},{"timestamp":1048861800,"date":"2003-03-28","index":5635,"close":6.63,"high":6.67,"low":6.5,"open":6.52,"volume":9163200},{"timestamp":1049121000,"date":"2003-03-31","index":5636,"close":6.43,"high":6.51,"low":6.43,"open":6.51,"volume":14238400},{"timestamp":1049207400,"date":"2003-04-01","index":5637,"close":6.35,"high":6.44,"low":6.28,"open":6.44,"volume":15256800},{"timestamp":1049293800,"date":"2003-04-02","index":5638,"close":6.54,"high":6.57,"low":6.45,"open":6.46,"volume":13114400},{"timestamp":1049380200,"date":"2003-04-03","index":5639,"close":6.52,"high":6.59,"low":6.48,"open":6.59,"volume":8769600}]},{"date":"2002-12-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":5558,"close":5.67,"high":5.77,"low":5.53,"open":5.76,"volume":13488000},{"timestamp":1039185000,"date":"2002-12-06","index":5559,"close":5.64,"high":5.67,"low":5.51,"open":5.64,"volume":13623200},{"timestamp":1039444200,"date":"2002-12-09","index":5560,"close":5.45,"high":5.72,"low":5.45,"open":5.64,"volume":10828800},{"timestamp":1039530600,"date":"2002-12-10","index":5561,"close":5.41,"high":5.45,"low":5.32,"open":5.45,"volume":16245600},{"timestamp":1039617000,"date":"2002-12-11","index":5562,"close":5.39,"high":5.45,"low":5.37,"open":5.4,"volume":8764800},{"timestamp":1039703400,"date":"2002-12-12","index":5563,"close":5.47,"high":5.5,"low":5.3,"open":5.38,"volume":14735200},{"timestamp":1039789800,"date":"2002-12-13","index":5564,"close":5.32,"high":5.48,"low":5.3,"open":5.48,"volume":10268000},{"timestamp":1040049000,"date":"2002-12-16","index":5565,"close":5.53,"high":5.56,"low":5.34,"open":5.34,"volume":9933600},{"timestamp":1040135400,"date":"2002-12-17","index":5566,"close":5.34,"high":5.53,"low":5.29,"open":5.53,"volume":18489600},{"timestamp":1040221800,"date":"2002-12-18","index":5567,"close":5.24,"high":5.39,"low":5.15,"open":5.36,"volume":16611200},{"timestamp":1040308200,"date":"2002-12-19","index":5568,"close":5.19,"high":5.37,"low":5.16,"open":5.26,"volume":14907200}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":5569,"close":5.64,"high":5.64,"low":5.19,"open":5.19,"volume":37304800},{"timestamp":1040653800,"date":"2002-12-23","index":5570,"close":5.54,"high":5.63,"low":5.51,"open":5.59,"volume":12648800},{"timestamp":1040740200,"date":"2002-12-24","index":5571,"close":5.51,"high":5.57,"low":5.5,"open":5.56,"volume":3625600},{"timestamp":1040913000,"date":"2002-12-26","index":5572,"close":5.52,"high":5.64,"low":5.5,"open":5.51,"volume":5504800},{"timestamp":1040999400,"date":"2002-12-27","index":5573,"close":5.44,"high":5.53,"low":5.44,"open":5.52,"volume":5078400},{"timestamp":1041258600,"date":"2002-12-30","index":5574,"close":5.57,"high":5.57,"low":5.44,"open":5.45,"volume":6828800},{"timestamp":1041345000,"date":"2002-12-31","index":5575,"close":5.56,"high":5.59,"low":5.51,"open":5.56,"volume":7450400},{"timestamp":1041517800,"date":"2003-01-02","index":5576,"close":5.76,"high":5.76,"low":5.56,"open":5.57,"volume":9133600},{"timestamp":1041604200,"date":"2003-01-03","index":5577,"close":5.64,"high":5.76,"low":5.62,"open":5.76,"volume":9072000},{"timestamp":1041863400,"date":"2003-01-06","index":5578,"close":5.72,"high":5.75,"low":5.63,"open":5.63,"volume":8532000},{"timestamp":1041949800,"date":"2003-01-07","index":5579,"close":5.71,"high":5.76,"low":5.68,"open":5.69,"volume":6733600}]},{"date":"2002-09-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":5493,"close":5.27,"high":5.31,"low":5.19,"open":5.29,"volume":10861600},{"timestamp":1031232600,"date":"2002-09-05","index":5494,"close":5.23,"high":5.34,"low":5.21,"open":5.22,"volume":11138400},{"timestamp":1031319000,"date":"2002-09-06","index":5495,"close":5.24,"high":5.32,"low":5.22,"open":5.25,"volume":10312000},{"timestamp":1031578200,"date":"2002-09-09","index":5496,"close":5.12,"high":5.23,"low":5.09,"open":5.16,"volume":14457600},{"timestamp":1031664600,"date":"2002-09-10","index":5497,"close":5.27,"high":5.27,"low":5.09,"open":5.13,"volume":14068000},{"timestamp":1031751000,"date":"2002-09-11","index":5498,"close":5.38,"high":5.39,"low":5.28,"open":5.28,"volume":10124000},{"timestamp":1031837400,"date":"2002-09-12","index":5499,"close":5.22,"high":5.4,"low":5.2,"open":5.36,"volume":10177600},{"timestamp":1031923800,"date":"2002-09-13","index":5500,"close":5.22,"high":5.29,"low":5.04,"open":5.06,"volume":20060000},{"timestamp":1032183000,"date":"2002-09-16","index":5501,"close":5.28,"high":5.32,"low":5.18,"open":5.19,"volume":13392000},{"timestamp":1032269400,"date":"2002-09-17","index":5502,"close":5.21,"high":5.46,"low":5.18,"open":5.41,"volume":13172000},{"timestamp":1032355800,"date":"2002-09-18","index":5503,"close":5.38,"high":5.47,"low":5.13,"open":5.14,"volume":29804800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":5504,"close":5.5,"high":5.54,"low":5.32,"open":5.36,"volume":18411200},{"timestamp":1032528600,"date":"2002-09-20","index":5505,"close":5.51,"high":5.56,"low":5.43,"open":5.48,"volume":19296800},{"timestamp":1032787800,"date":"2002-09-23","index":5506,"close":5.29,"high":5.51,"low":5.24,"open":5.51,"volume":12395200},{"timestamp":1032874200,"date":"2002-09-24","index":5507,"close":5.28,"high":5.39,"low":5.21,"open":5.29,"volume":11419200},{"timestamp":1032960600,"date":"2002-09-25","index":5508,"close":5.55,"high":5.61,"low":5.36,"open":5.43,"volume":12144000},{"timestamp":1033047000,"date":"2002-09-26","index":5509,"close":5.7,"high":5.72,"low":5.55,"open":5.59,"volume":10064000},{"timestamp":1033133400,"date":"2002-09-27","index":5510,"close":5.48,"high":5.69,"low":5.47,"open":5.68,"volume":8324800},{"timestamp":1033392600,"date":"2002-09-30","index":5511,"close":5.4,"high":5.42,"low":5.23,"open":5.38,"volume":10552000},{"timestamp":1033479000,"date":"2002-10-01","index":5512,"close":5.43,"high":5.45,"low":5.2,"open":5.4,"volume":11379200},{"timestamp":1033565400,"date":"2002-10-02","index":5513,"close":5.39,"high":5.55,"low":5.32,"open":5.42,"volume":11360000},{"timestamp":1033651800,"date":"2002-10-03","index":5514,"close":5.26,"high":5.41,"low":5.24,"open":5.38,"volume":12894400}]},{"date":"2002-06-27","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1023975000,"date":"2002-06-13","index":5436,"close":6.25,"high":6.3,"low":6.22,"open":6.26,"volume":11324800},{"timestamp":1024061400,"date":"2002-06-14","index":5437,"close":6.22,"high":6.25,"low":6.18,"open":6.25,"volume":21538400},{"timestamp":1024320600,"date":"2002-06-17","index":5438,"close":6.55,"high":6.57,"low":6.23,"open":6.25,"volume":11135200},{"timestamp":1024407000,"date":"2002-06-18","index":5439,"close":6.63,"high":6.68,"low":6.47,"open":6.51,"volume":11430400},{"timestamp":1024493400,"date":"2002-06-19","index":5440,"close":6.63,"high":6.75,"low":6.59,"open":6.63,"volume":12220000},{"timestamp":1024579800,"date":"2002-06-20","index":5441,"close":6.5,"high":6.64,"low":6.5,"open":6.57,"volume":14919200},{"timestamp":1024666200,"date":"2002-06-21","index":5442,"close":6.34,"high":6.46,"low":6.28,"open":6.44,"volume":20275200},{"timestamp":1024925400,"date":"2002-06-24","index":5443,"close":6.36,"high":6.48,"low":6.19,"open":6.34,"volume":13702400},{"timestamp":1025011800,"date":"2002-06-25","index":5444,"close":6.2,"high":6.46,"low":6.19,"open":6.39,"volume":12780000},{"timestamp":1025098200,"date":"2002-06-26","index":5445,"close":6.14,"high":6.23,"low":6.03,"open":6.2,"volume":11421600},{"timestamp":1025184600,"date":"2002-06-27","index":5446,"close":6.43,"high":6.45,"low":6.24,"open":6.28,"volume":11546400}],"post":[{"timestamp":1025271000,"date":"2002-06-28","index":5447,"close":6.71,"high":7.04,"low":6.71,"open":6.81,"volume":38186400},{"timestamp":1025530200,"date":"2002-07-01","index":5448,"close":6.82,"high":6.93,"low":6.74,"open":6.79,"volume":14140800},{"timestamp":1025616600,"date":"2002-07-02","index":5449,"close":6.84,"high":6.95,"low":6.79,"open":6.82,"volume":17796000},{"timestamp":1025703000,"date":"2002-07-03","index":5450,"close":6.88,"high":6.95,"low":6.84,"open":6.84,"volume":18846400},{"timestamp":1025875800,"date":"2002-07-05","index":5451,"close":7.03,"high":7.09,"low":6.89,"open":6.91,"volume":5763200},{"timestamp":1026135000,"date":"2002-07-08","index":5452,"close":7.09,"high":7.19,"low":7.05,"open":7.09,"volume":11368800},{"timestamp":1026221400,"date":"2002-07-09","index":5453,"close":7,"high":7.23,"low":6.98,"open":7.1,"volume":13620000},{"timestamp":1026307800,"date":"2002-07-10","index":5454,"close":6.96,"high":7.11,"low":6.91,"open":7,"volume":13750400},{"timestamp":1026394200,"date":"2002-07-11","index":5455,"close":6.58,"high":6.92,"low":6.54,"open":6.92,"volume":18399200},{"timestamp":1026480600,"date":"2002-07-12","index":5456,"close":6.65,"high":6.83,"low":6.62,"open":6.72,"volume":13425600},{"timestamp":1026739800,"date":"2002-07-15","index":5457,"close":6.55,"high":6.66,"low":6.3,"open":6.65,"volume":12742400}]},{"date":"2002-03-21","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":5368,"close":7.35,"high":7.41,"low":7.3,"open":7.32,"volume":9264000},{"timestamp":1015597800,"date":"2002-03-08","index":5369,"close":7.28,"high":7.44,"low":7.23,"open":7.41,"volume":8812000},{"timestamp":1015857000,"date":"2002-03-11","index":5370,"close":7.31,"high":7.35,"low":7.13,"open":7.18,"volume":5996000},{"timestamp":1015943400,"date":"2002-03-12","index":5371,"close":7.31,"high":7.34,"low":7.23,"open":7.28,"volume":7266400},{"timestamp":1016029800,"date":"2002-03-13","index":5372,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":15831200},{"timestamp":1016116200,"date":"2002-03-14","index":5373,"close":7.84,"high":7.86,"low":7.59,"open":7.63,"volume":28416800},{"timestamp":1016202600,"date":"2002-03-15","index":5374,"close":7.84,"high":7.91,"low":7.8,"open":7.84,"volume":14512000},{"timestamp":1016461800,"date":"2002-03-18","index":5375,"close":7.94,"high":7.98,"low":7.84,"open":7.84,"volume":11933600},{"timestamp":1016548200,"date":"2002-03-19","index":5376,"close":7.93,"high":7.97,"low":7.89,"open":7.94,"volume":9704800},{"timestamp":1016634600,"date":"2002-03-20","index":5377,"close":8,"high":8.03,"low":7.86,"open":7.88,"volume":9429600},{"timestamp":1016721000,"date":"2002-03-21","index":5378,"close":7.9,"high":8,"low":7.76,"open":7.94,"volume":11281600}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":5379,"close":7.44,"high":7.53,"low":7.34,"open":7.44,"volume":45276800},{"timestamp":1017066600,"date":"2002-03-25","index":5380,"close":7.51,"high":7.54,"low":7.41,"open":7.44,"volume":13555200},{"timestamp":1017153000,"date":"2002-03-26","index":5381,"close":7.56,"high":7.61,"low":7.51,"open":7.51,"volume":14090400},{"timestamp":1017239400,"date":"2002-03-27","index":5382,"close":7.63,"high":7.63,"low":7.53,"open":7.55,"volume":9327200},{"timestamp":1017325800,"date":"2002-03-28","index":5383,"close":7.5,"high":7.64,"low":7.48,"open":7.57,"volume":7105600},{"timestamp":1017671400,"date":"2002-04-01","index":5384,"close":7.34,"high":7.45,"low":7.26,"open":7.45,"volume":10740800},{"timestamp":1017757800,"date":"2002-04-02","index":5385,"close":7.21,"high":7.31,"low":7.19,"open":7.31,"volume":17763200},{"timestamp":1017844200,"date":"2002-04-03","index":5386,"close":7.28,"high":7.38,"low":7.01,"open":7.14,"volume":25100800},{"timestamp":1017930600,"date":"2002-04-04","index":5387,"close":7.25,"high":7.31,"low":7.22,"open":7.25,"volume":15709600},{"timestamp":1018017000,"date":"2002-04-05","index":5388,"close":7.36,"high":7.43,"low":7.28,"open":7.28,"volume":8512800},{"timestamp":1018272600,"date":"2002-04-08","index":5389,"close":7.32,"high":7.37,"low":7.25,"open":7.27,"volume":8042400}]},{"date":"2001-12-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":5307,"close":7.04,"high":7.05,"low":6.83,"open":6.88,"volume":15729600},{"timestamp":1007735400,"date":"2001-12-07","index":5308,"close":6.88,"high":6.95,"low":6.85,"open":6.94,"volume":13519200},{"timestamp":1007994600,"date":"2001-12-10","index":5309,"close":6.8,"high":6.95,"low":6.73,"open":6.9,"volume":8631200},{"timestamp":1008081000,"date":"2001-12-11","index":5310,"close":6.88,"high":6.88,"low":6.77,"open":6.86,"volume":7176000},{"timestamp":1008167400,"date":"2001-12-12","index":5311,"close":6.81,"high":6.98,"low":6.8,"open":6.88,"volume":11228000},{"timestamp":1008253800,"date":"2001-12-13","index":5312,"close":6.85,"high":6.87,"low":6.73,"open":6.78,"volume":10440800},{"timestamp":1008340200,"date":"2001-12-14","index":5313,"close":6.73,"high":6.86,"low":6.25,"open":6.62,"volume":65985600},{"timestamp":1008599400,"date":"2001-12-17","index":5314,"close":6.54,"high":6.68,"low":6.54,"open":6.67,"volume":26223200},{"timestamp":1008685800,"date":"2001-12-18","index":5315,"close":6.6,"high":6.63,"low":6.48,"open":6.51,"volume":15545600},{"timestamp":1008772200,"date":"2001-12-19","index":5316,"close":6.83,"high":6.85,"low":6.6,"open":6.63,"volume":22935200},{"timestamp":1008858600,"date":"2001-12-20","index":5317,"close":6.72,"high":6.81,"low":6.63,"open":6.78,"volume":15624000}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":5318,"close":7.04,"high":7.11,"low":6.91,"open":7.01,"volume":33040000},{"timestamp":1009204200,"date":"2001-12-24","index":5319,"close":7.13,"high":7.15,"low":7.06,"open":7.08,"volume":8288800},{"timestamp":1009377000,"date":"2001-12-26","index":5320,"close":7.14,"high":7.3,"low":7.11,"open":7.17,"volume":12077600},{"timestamp":1009463400,"date":"2001-12-27","index":5321,"close":7.09,"high":7.16,"low":7,"open":7.16,"volume":5219200},{"timestamp":1009549800,"date":"2001-12-28","index":5322,"close":7.06,"high":7.13,"low":7.03,"open":7.07,"volume":5465600},{"timestamp":1009809000,"date":"2001-12-31","index":5323,"close":7.03,"high":7.19,"low":7.02,"open":7.06,"volume":6570400},{"timestamp":1009981800,"date":"2002-01-02","index":5324,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":9688000},{"timestamp":1010068200,"date":"2002-01-03","index":5325,"close":7.06,"high":7.14,"low":7.03,"open":7.14,"volume":10716000},{"timestamp":1010154600,"date":"2002-01-04","index":5326,"close":7.13,"high":7.31,"low":7.06,"open":7.06,"volume":18803200},{"timestamp":1010413800,"date":"2002-01-07","index":5327,"close":7.15,"high":7.24,"low":7.13,"open":7.19,"volume":10421600},{"timestamp":1010500200,"date":"2002-01-08","index":5328,"close":7.17,"high":7.21,"low":7.06,"open":7.07,"volume":12569600}]},{"date":"2001-09-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5243,"close":6.19,"high":6.28,"low":6.16,"open":6.28,"volume":7333600},{"timestamp":999264600,"date":"2001-08-31","index":5244,"close":6.25,"high":6.4,"low":6.19,"open":6.19,"volume":8666400},{"timestamp":999610200,"date":"2001-09-04","index":5245,"close":6.34,"high":6.5,"low":6.28,"open":6.28,"volume":13728000},{"timestamp":999696600,"date":"2001-09-05","index":5246,"close":6.31,"high":6.35,"low":6.16,"open":6.35,"volume":10056800},{"timestamp":999783000,"date":"2001-09-06","index":5247,"close":6.27,"high":6.38,"low":6.19,"open":6.31,"volume":8446400},{"timestamp":999869400,"date":"2001-09-07","index":5248,"close":6.06,"high":6.25,"low":5.95,"open":6.17,"volume":14432800},{"timestamp":1000128600,"date":"2001-09-10","index":5249,"close":6.08,"high":6.21,"low":6.02,"open":6.02,"volume":7283200},{"timestamp":1000733400,"date":"2001-09-17","index":5250,"close":5.51,"high":5.69,"low":5.5,"open":5.63,"volume":18979200},{"timestamp":1000819800,"date":"2001-09-18","index":5251,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":25150400},{"timestamp":1000906200,"date":"2001-09-19","index":5252,"close":5.34,"high":5.53,"low":5.24,"open":5.41,"volume":24913600},{"timestamp":1000992600,"date":"2001-09-20","index":5253,"close":5.28,"high":5.41,"low":5.09,"open":5.22,"volume":19208800}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5254,"close":5.46,"high":5.57,"low":5.17,"open":5.19,"volume":40428800},{"timestamp":1001338200,"date":"2001-09-24","index":5255,"close":5.8,"high":5.92,"low":5.59,"open":5.59,"volume":12559200},{"timestamp":1001424600,"date":"2001-09-25","index":5256,"close":5.71,"high":5.84,"low":5.69,"open":5.75,"volume":9951200},{"timestamp":1001511000,"date":"2001-09-26","index":5257,"close":5.68,"high":5.89,"low":5.63,"open":5.79,"volume":13273600},{"timestamp":1001597400,"date":"2001-09-27","index":5258,"close":5.69,"high":5.74,"low":5.5,"open":5.68,"volume":13406400},{"timestamp":1001683800,"date":"2001-09-28","index":5259,"close":5.85,"high":5.91,"low":5.66,"open":5.76,"volume":10322400},{"timestamp":1001943000,"date":"2001-10-01","index":5260,"close":5.86,"high":5.98,"low":5.77,"open":5.85,"volume":8278400},{"timestamp":1002029400,"date":"2001-10-02","index":5261,"close":6.01,"high":6.03,"low":5.85,"open":5.86,"volume":10900000},{"timestamp":1002115800,"date":"2001-10-03","index":5262,"close":6.12,"high":6.3,"low":5.91,"open":5.91,"volume":13999200},{"timestamp":1002202200,"date":"2001-10-04","index":5263,"close":5.95,"high":6.12,"low":5.92,"open":6.11,"volume":9056000},{"timestamp":1002288600,"date":"2001-10-05","index":5264,"close":5.97,"high":6,"low":5.84,"open":5.89,"volume":12214400}]},{"date":"2001-06-28","estimated":0.07,"reported":0.08,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5189,"close":5.18,"high":5.22,"low":5.16,"open":5.17,"volume":7860800},{"timestamp":992611800,"date":"2001-06-15","index":5190,"close":5.11,"high":5.2,"low":5.08,"open":5.18,"volume":12663200},{"timestamp":992871000,"date":"2001-06-18","index":5191,"close":5.1,"high":5.13,"low":5.07,"open":5.1,"volume":5157600},{"timestamp":992957400,"date":"2001-06-19","index":5192,"close":5.33,"high":5.36,"low":5.09,"open":5.1,"volume":10737600},{"timestamp":993043800,"date":"2001-06-20","index":5193,"close":5.25,"high":5.42,"low":5.22,"open":5.26,"volume":10246400},{"timestamp":993130200,"date":"2001-06-21","index":5194,"close":5.44,"high":5.53,"low":5.21,"open":5.22,"volume":17780000},{"timestamp":993216600,"date":"2001-06-22","index":5195,"close":5.57,"high":5.58,"low":5.34,"open":5.47,"volume":8082400},{"timestamp":993475800,"date":"2001-06-25","index":5196,"close":5.5,"high":5.63,"low":5.41,"open":5.58,"volume":9700000},{"timestamp":993562200,"date":"2001-06-26","index":5197,"close":5.34,"high":5.47,"low":5.29,"open":5.47,"volume":11744000},{"timestamp":993648600,"date":"2001-06-27","index":5198,"close":5.33,"high":5.53,"low":5.26,"open":5.26,"volume":6638400},{"timestamp":993735000,"date":"2001-06-28","index":5199,"close":5.25,"high":5.44,"low":5.06,"open":5.38,"volume":40526400}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5200,"close":5.25,"high":5.31,"low":5.24,"open":5.26,"volume":23972800},{"timestamp":994080600,"date":"2001-07-02","index":5201,"close":5.27,"high":5.42,"low":5.22,"open":5.22,"volume":12188000},{"timestamp":994167000,"date":"2001-07-03","index":5202,"close":5.32,"high":5.36,"low":5.22,"open":5.24,"volume":5087200},{"timestamp":994339800,"date":"2001-07-05","index":5203,"close":5.26,"high":5.34,"low":5.21,"open":5.32,"volume":11560800},{"timestamp":994426200,"date":"2001-07-06","index":5204,"close":5.22,"high":5.31,"low":5.19,"open":5.26,"volume":7800000},{"timestamp":994685400,"date":"2001-07-09","index":5205,"close":5.19,"high":5.28,"low":5.17,"open":5.19,"volume":4908000},{"timestamp":994771800,"date":"2001-07-10","index":5206,"close":5.14,"high":5.22,"low":5.04,"open":5.16,"volume":8885600},{"timestamp":994858200,"date":"2001-07-11","index":5207,"close":5.3,"high":5.44,"low":5.14,"open":5.14,"volume":7352800},{"timestamp":994944600,"date":"2001-07-12","index":5208,"close":5.63,"high":5.75,"low":5.3,"open":5.3,"volume":13215200},{"timestamp":995031000,"date":"2001-07-13","index":5209,"close":5.64,"high":5.73,"low":5.51,"open":5.59,"volume":6738400},{"timestamp":995290200,"date":"2001-07-16","index":5210,"close":5.8,"high":5.89,"low":5.64,"open":5.64,"volume":14795200}]},{"date":"2001-03-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":5119,"close":4.89,"high":4.91,"low":4.75,"open":4.77,"volume":9149600},{"timestamp":983975400,"date":"2001-03-07","index":5120,"close":5.03,"high":5.04,"low":4.93,"open":4.95,"volume":8788000},{"timestamp":984061800,"date":"2001-03-08","index":5121,"close":5.04,"high":5.16,"low":4.95,"open":5.03,"volume":11703200},{"timestamp":984148200,"date":"2001-03-09","index":5122,"close":5.01,"high":5.07,"low":4.94,"open":5.01,"volume":7976800},{"timestamp":984407400,"date":"2001-03-12","index":5123,"close":4.89,"high":5.02,"low":4.89,"open":5,"volume":3953600},{"timestamp":984493800,"date":"2001-03-13","index":5124,"close":4.69,"high":4.88,"low":4.67,"open":4.88,"volume":7943200},{"timestamp":984580200,"date":"2001-03-14","index":5125,"close":4.57,"high":4.75,"low":4.56,"open":4.67,"volume":7587200},{"timestamp":984666600,"date":"2001-03-15","index":5126,"close":4.54,"high":4.58,"low":4.43,"open":4.55,"volume":9785600},{"timestamp":984753000,"date":"2001-03-16","index":5127,"close":4.54,"high":4.63,"low":4.43,"open":4.45,"volume":16113600},{"timestamp":985012200,"date":"2001-03-19","index":5128,"close":4.52,"high":4.53,"low":4.41,"open":4.51,"volume":8687200},{"timestamp":985098600,"date":"2001-03-20","index":5129,"close":4.75,"high":4.91,"low":4.56,"open":4.56,"volume":13690400}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":5130,"close":5.02,"high":5.07,"low":4.94,"open":5.01,"volume":27081600},{"timestamp":985271400,"date":"2001-03-22","index":5131,"close":4.94,"high":5.05,"low":4.91,"open":5.02,"volume":15406400},{"timestamp":985357800,"date":"2001-03-23","index":5132,"close":5.04,"high":5.05,"low":4.79,"open":4.93,"volume":11733600},{"timestamp":985617000,"date":"2001-03-26","index":5133,"close":4.92,"high":5.08,"low":4.89,"open":5.04,"volume":7064000},{"timestamp":985703400,"date":"2001-03-27","index":5134,"close":4.95,"high":5,"low":4.81,"open":4.92,"volume":8483200},{"timestamp":985789800,"date":"2001-03-28","index":5135,"close":4.93,"high":5,"low":4.79,"open":5,"volume":6362400},{"timestamp":985876200,"date":"2001-03-29","index":5136,"close":5.02,"high":5.05,"low":4.94,"open":4.94,"volume":5832800},{"timestamp":985962600,"date":"2001-03-30","index":5137,"close":5.04,"high":5.05,"low":4.81,"open":5.02,"volume":4391200},{"timestamp":986218200,"date":"2001-04-02","index":5138,"close":5.14,"high":5.25,"low":5.04,"open":5.04,"volume":7388800},{"timestamp":986304600,"date":"2001-04-03","index":5139,"close":4.91,"high":5.14,"low":4.81,"open":5.14,"volume":6492800},{"timestamp":986391000,"date":"2001-04-04","index":5140,"close":4.95,"high":5.02,"low":4.89,"open":4.91,"volume":5100000}]},{"date":"2000-12-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":976026600,"date":"2000-12-05","index":5058,"close":5.53,"high":5.62,"low":5.46,"open":5.59,"volume":6187200},{"timestamp":976113000,"date":"2000-12-06","index":5059,"close":5.41,"high":5.7,"low":5.4,"open":5.49,"volume":10084000},{"timestamp":976199400,"date":"2000-12-07","index":5060,"close":5.2,"high":5.41,"low":5.03,"open":5.41,"volume":10409600},{"timestamp":976285800,"date":"2000-12-08","index":5061,"close":5.32,"high":5.38,"low":5.18,"open":5.19,"volume":6024000},{"timestamp":976545000,"date":"2000-12-11","index":5062,"close":5.5,"high":5.64,"low":5.2,"open":5.29,"volume":6881600},{"timestamp":976631400,"date":"2000-12-12","index":5063,"close":5.6,"high":5.7,"low":5.51,"open":5.51,"volume":5144000},{"timestamp":976717800,"date":"2000-12-13","index":5064,"close":5.63,"high":5.7,"low":5.58,"open":5.7,"volume":9826400},{"timestamp":976804200,"date":"2000-12-14","index":5065,"close":6,"high":6,"low":5.64,"open":5.65,"volume":20167200},{"timestamp":976890600,"date":"2000-12-15","index":5066,"close":5.95,"high":5.99,"low":5.79,"open":5.99,"volume":14008800},{"timestamp":977149800,"date":"2000-12-18","index":5067,"close":5.84,"high":5.95,"low":5.82,"open":5.91,"volume":9349600},{"timestamp":977236200,"date":"2000-12-19","index":5068,"close":5.95,"high":6.09,"low":5.8,"open":5.82,"volume":17456000}],"post":[{"timestamp":977322600,"date":"2000-12-20","index":5069,"close":6.14,"high":6.24,"low":5.68,"open":5.69,"volume":26594400},{"timestamp":977409000,"date":"2000-12-21","index":5070,"close":6.16,"high":6.24,"low":5.98,"open":6.11,"volume":18087200},{"timestamp":977495400,"date":"2000-12-22","index":5071,"close":6.4,"high":6.4,"low":6.24,"open":6.25,"volume":12097600},{"timestamp":977841000,"date":"2000-12-26","index":5072,"close":6.76,"high":6.77,"low":6.38,"open":6.38,"volume":14339200},{"timestamp":977927400,"date":"2000-12-27","index":5073,"close":7.09,"high":7.09,"low":6.75,"open":6.78,"volume":20370400},{"timestamp":978013800,"date":"2000-12-28","index":5074,"close":7.09,"high":7.09,"low":6.97,"open":7.05,"volume":13336000},{"timestamp":978100200,"date":"2000-12-29","index":5075,"close":6.98,"high":7.13,"low":6.9,"open":7.09,"volume":8772800},{"timestamp":978445800,"date":"2001-01-02","index":5076,"close":6.77,"high":6.94,"low":6.7,"open":6.84,"volume":28993600},{"timestamp":978532200,"date":"2001-01-03","index":5077,"close":6.99,"high":7,"low":6.34,"open":6.41,"volume":30599200},{"timestamp":978618600,"date":"2001-01-04","index":5078,"close":7.17,"high":7.17,"low":6.92,"open":6.96,"volume":29224000},{"timestamp":978705000,"date":"2001-01-05","index":5079,"close":6.86,"high":7.2,"low":6.86,"open":7.16,"volume":22917600}]},{"date":"2000-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":4991,"close":5.18,"high":5.26,"low":5.09,"open":5.25,"volume":5400000},{"timestamp":967728600,"date":"2000-08-31","index":4992,"close":4.95,"high":5.12,"low":4.95,"open":5.12,"volume":11944800},{"timestamp":967815000,"date":"2000-09-01","index":4993,"close":5.11,"high":5.17,"low":5.04,"open":5.05,"volume":7378400},{"timestamp":968160600,"date":"2000-09-05","index":4994,"close":5.21,"high":5.24,"low":5.11,"open":5.11,"volume":4739200},{"timestamp":968247000,"date":"2000-09-06","index":4995,"close":5,"high":5.2,"low":4.94,"open":5.2,"volume":7449600},{"timestamp":968333400,"date":"2000-09-07","index":4996,"close":4.83,"high":4.98,"low":4.68,"open":4.98,"volume":20890400},{"timestamp":968419800,"date":"2000-09-08","index":4997,"close":4.89,"high":5.05,"low":4.77,"open":4.77,"volume":14437600},{"timestamp":968679000,"date":"2000-09-11","index":4998,"close":4.58,"high":5,"low":4.52,"open":4.89,"volume":23844800},{"timestamp":968765400,"date":"2000-09-12","index":4999,"close":4.97,"high":5.07,"low":4.88,"open":4.95,"volume":28375200},{"timestamp":968851800,"date":"2000-09-13","index":5000,"close":4.83,"high":4.84,"low":4.66,"open":4.84,"volume":10433600},{"timestamp":968938200,"date":"2000-09-14","index":5001,"close":4.81,"high":5,"low":4.69,"open":4.81,"volume":8961600}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":5002,"close":4.72,"high":4.88,"low":4.44,"open":4.64,"volume":29448800},{"timestamp":969283800,"date":"2000-09-18","index":5003,"close":4.73,"high":4.84,"low":4.53,"open":4.59,"volume":10156800},{"timestamp":969370200,"date":"2000-09-19","index":5004,"close":5.25,"high":5.25,"low":4.69,"open":4.74,"volume":5376800},{"timestamp":969456600,"date":"2000-09-20","index":5005,"close":4.73,"high":4.79,"low":4.62,"open":4.77,"volume":8884000},{"timestamp":969543000,"date":"2000-09-21","index":5006,"close":4.83,"high":4.91,"low":4.75,"open":4.78,"volume":5314400},{"timestamp":969629400,"date":"2000-09-22","index":5007,"close":4.95,"high":5.03,"low":4.66,"open":4.86,"volume":10242400},{"timestamp":969888600,"date":"2000-09-25","index":5008,"close":5.02,"high":5.03,"low":4.92,"open":4.95,"volume":7001600},{"timestamp":969975000,"date":"2000-09-26","index":5009,"close":5.01,"high":5.06,"low":4.98,"open":5.05,"volume":6327200},{"timestamp":970061400,"date":"2000-09-27","index":5010,"close":4.98,"high":5.05,"low":4.95,"open":5.03,"volume":7603200},{"timestamp":970147800,"date":"2000-09-28","index":5011,"close":5.02,"high":5.09,"low":4.98,"open":4.99,"volume":7882400},{"timestamp":970234200,"date":"2000-09-29","index":5012,"close":5.01,"high":5.04,"low":4.98,"open":5.02,"volume":4827200}]},{"date":"2000-06-29","estimated":0.06,"reported":0.06,"pre":[{"timestamp":961075800,"date":"2000-06-15","index":4938,"close":4.79,"high":4.94,"low":4.7,"open":4.94,"volume":6023200},{"timestamp":961162200,"date":"2000-06-16","index":4939,"close":4.66,"high":4.77,"low":4.63,"open":4.76,"volume":8535200},{"timestamp":961421400,"date":"2000-06-19","index":4940,"close":4.57,"high":4.78,"low":4.52,"open":4.73,"volume":5864000},{"timestamp":961507800,"date":"2000-06-20","index":4941,"close":4.46,"high":4.56,"low":4.4,"open":4.56,"volume":8980000},{"timestamp":961594200,"date":"2000-06-21","index":4942,"close":4.45,"high":4.51,"low":4.41,"open":4.43,"volume":5191200},{"timestamp":961680600,"date":"2000-06-22","index":4943,"close":4.4,"high":4.43,"low":4.35,"open":4.42,"volume":4257600},{"timestamp":961767000,"date":"2000-06-23","index":4944,"close":4.63,"high":4.68,"low":4.42,"open":4.43,"volume":7271200},{"timestamp":962026200,"date":"2000-06-26","index":4945,"close":4.88,"high":5,"low":4.72,"open":4.75,"volume":11592000},{"timestamp":962112600,"date":"2000-06-27","index":4946,"close":4.99,"high":5.03,"low":4.92,"open":5.01,"volume":7790400},{"timestamp":962199000,"date":"2000-06-28","index":4947,"close":4.89,"high":5.13,"low":4.84,"open":5.01,"volume":8188000},{"timestamp":962285400,"date":"2000-06-29","index":4948,"close":4.94,"high":5.28,"low":4.73,"open":4.88,"volume":8083200}],"post":[{"timestamp":962371800,"date":"2000-06-30","index":4949,"close":4.98,"high":4.99,"low":4.8,"open":4.95,"volume":10526400},{"timestamp":962631000,"date":"2000-07-03","index":4950,"close":5.13,"high":5.14,"low":4.98,"open":5.13,"volume":7405600},{"timestamp":962803800,"date":"2000-07-05","index":4951,"close":5.03,"high":5.12,"low":4.99,"open":5.05,"volume":3610400},{"timestamp":962890200,"date":"2000-07-06","index":4952,"close":5.06,"high":5.14,"low":4.97,"open":5.06,"volume":3177600},{"timestamp":962976600,"date":"2000-07-07","index":4953,"close":5.26,"high":5.31,"low":5.06,"open":5.12,"volume":5385600},{"timestamp":963235800,"date":"2000-07-10","index":4954,"close":5.21,"high":5.3,"low":5.17,"open":5.29,"volume":4084000},{"timestamp":963322200,"date":"2000-07-11","index":4955,"close":5.38,"high":5.45,"low":5.17,"open":5.25,"volume":5830400},{"timestamp":963408600,"date":"2000-07-12","index":4956,"close":5.3,"high":5.41,"low":5.28,"open":5.38,"volume":4732800},{"timestamp":963495000,"date":"2000-07-13","index":4957,"close":5.49,"high":5.58,"low":5.32,"open":5.34,"volume":8097600},{"timestamp":963581400,"date":"2000-07-14","index":4958,"close":5.48,"high":5.55,"low":5.35,"open":5.52,"volume":8752800},{"timestamp":963840600,"date":"2000-07-17","index":4959,"close":5.65,"high":5.68,"low":5.44,"open":5.52,"volume":7823200}]}]
diff --git a/data/NKE_partial.json b/data/NKE_partial.json
index d9cb14365..79e87ed91 100644
--- a/data/NKE_partial.json
+++ b/data/NKE_partial.json
@@ -1 +1 @@
-[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704402002,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10163080},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]}]
+[{"date":"2024-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10415900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 96fb1e010..b0f3a1f04 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}]
+[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.15,"pre":[],"post":[]}]